G-III Apparel Gp (NQ: GIII )

32.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.913 3.920 3.733 3.790 10,334 +0.19(+5.28%)
Jul 28, 2005 3.583 3.747 3.410 3.600 28,458 +0.02(+0.47%)
Jul 27, 2005 3.600 3.840 3.573 3.583 21,592 -0.07(-1.83%)
Jul 26, 2005 3.600 3.650 3.533 3.650 4,074 +0.10(+2.72%)
Jul 25, 2005 3.507 3.553 3.473 3.553 95,644 +0.01(+0.28%)
Jul 22, 2005 3.370 3.550 3.370 3.543 3,294 -0.01(-0.19%)
Jul 21, 2005 3.550 3.550 3.550 3.550 1,766 +0.02(+0.59%)
Jul 20, 2005 3.583 3.583 3.317 3.529 22,734 -0.00(-0.12%)
Jul 19, 2005 3.533 3.660 3.500 3.533 40,834 +0.05(+1.44%)
Jul 18, 2005 3.467 3.533 3.450 3.483 61,550 +0.02(+0.48%)
Jul 15, 2005 3.400 3.467 3.400 3.467 20,520 +0.07(+1.96%)
Jul 14, 2005 3.400 3.400 3.400 3.400 2,934 +0.05(+1.59%)
Jul 13, 2005 3.500 3.500 3.337 3.347 8,126 -0.04(-1.08%)
Jul 12, 2005 3.500 3.917 3.330 3.383 38,242 +0.04(+1.10%)
Jul 11, 2005 3.427 3.427 3.297 3.347 600 +0.05(+1.62%)
Jul 08, 2005 3.333 3.400 3.289 3.293 8,518 +0.04(+1.23%)
Jul 07, 2005 2.883 3.333 2.883 3.253 39,662 -0.03(-0.81%)
Jul 06, 2005 3.220 3.330 3.220 3.280 4,584 -0.08(-2.48%)
Jul 05, 2005 3.150 3.373 3.150 3.363 170,600 +0.11(+3.49%)
Jul 01, 2005 3.083 3.317 2.883 3.250 9,600 +0.07(+2.31%)
Jun 30, 2005 3.177 3.177 3.177 3.177 0 +0.00(+0.00%)
Jun 29, 2005 3.000 3.280 3.000 3.177 30,154 +0.18(+5.89%)
Jun 28, 2005 2.867 3.100 2.867 3.000 42,284 +0.13(+4.65%)
Jun 27, 2005 2.813 2.867 2.750 2.867 2,456 -0.05(-1.71%)
Jun 24, 2005 2.827 2.917 2.823 2.917 12,738 +0.00(+0.00%)
Jun 23, 2005 2.803 2.917 2.800 2.917 11,252 +0.08(+2.94%)
Jun 22, 2005 2.817 2.833 2.817 2.833 9,200 +0.04(+1.55%)
Jun 21, 2005 2.777 2.790 2.777 2.790 3,000 +0.05(+1.95%)
Jun 20, 2005 2.863 2.863 2.737 2.737 10,318 -0.07(-2.52%)
Jun 17, 2005 2.750 3.000 2.750 2.807 23,100 +0.16(+6.07%)
Jun 16, 2005 2.630 2.750 2.617 2.647 11,800 -0.08(-3.05%)
Jun 15, 2005 2.613 2.730 2.613 2.730 1,400 +0.11(+4.33%)
Jun 14, 2005 2.700 2.700 2.613 2.617 5,238 -0.10(-3.78%)
Jun 13, 2005 2.583 2.750 2.519 2.719 9,746 +0.21(+8.20%)
Jun 10, 2005 2.650 2.650 2.450 2.513 2,000 -0.15(-5.75%)
Jun 09, 2005 2.440 2.667 2.440 2.667 9,530 +0.22(+8.84%)
Jun 08, 2005 2.433 2.550 2.433 2.450 14,500 +0.06(+2.50%)
Jun 07, 2005 2.500 2.500 2.372 2.390 6,612 +0.00(+0.15%)
Jun 06, 2005 2.333 2.387 2.333 2.387 400 +0.05(+2.29%)
Jun 03, 2005 2.467 2.467 2.333 2.333 25,574 -0.10(-4.11%)
Jun 02, 2005 2.407 2.433 2.407 2.433 400 +0.03(+1.11%)
Jun 01, 2005 2.407 2.407 2.407 2.407 200 -0.02(-0.96%)
May 31, 2005 2.273 2.430 2.210 2.430 77,696 +0.02(+0.97%)
May 27, 2005 2.410 2.410 2.407 2.407 1,000 +0.14(+6.18%)
May 26, 2005 2.200 2.337 2.200 2.267 89,958 -0.11(-4.49%)
May 25, 2005 2.368 2.373 2.368 2.373 33,400 +0.01(+0.28%)
May 24, 2005 2.485 2.500 2.347 2.367 1,400 -0.13(-5.33%)
May 23, 2005 2.400 2.500 2.334 2.500 144,100 +0.02(+0.67%)
May 20, 2005 2.350 2.483 2.350 2.483 9,504 -0.02(-0.80%)
May 19, 2005 2.533 2.533 2.497 2.503 1,150 -0.03(-1.17%)
May 18, 2005 2.533 2.533 2.533 2.533 200 -0.00(-0.01%)
May 17, 2005 2.173 2.533 2.173 2.533 430 +0.14(+5.85%)
May 16, 2005 2.350 2.393 2.337 2.393 2,800 -0.06(-2.31%)
May 13, 2005 2.450 2.450 2.450 2.450 200 -0.04(-1.72%)
May 12, 2005 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
May 11, 2005 2.493 2.493 2.493 2.493 2,632 +0.00(+0.00%)
May 10, 2005 2.623 2.623 2.367 2.493 6,388 -0.02(-0.94%)
May 09, 2005 2.463 2.517 2.453 2.517 2,706 -0.15(-5.63%)
May 06, 2005 2.660 2.667 2.660 2.667 600 +0.15(+5.96%)
May 05, 2005 2.523 2.533 2.433 2.517 16,012 -0.15(-5.63%)
May 04, 2005 2.667 2.667 2.667 2.667 242 +0.14(+5.67%)
May 03, 2005 2.524 2.524 2.524 2.524 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.