G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.516 1.620 1.473 1.620 116,544 +0.02(+0.97%)
May 27, 2005 1.607 1.607 1.604 1.604 1,500 +0.09(+6.18%)
May 26, 2005 1.467 1.558 1.467 1.511 134,937 -0.07(-4.49%)
May 25, 2005 1.579 1.582 1.579 1.582 50,100 +0.00(+0.28%)
May 24, 2005 1.657 1.667 1.564 1.578 2,100 -0.09(-5.33%)
May 23, 2005 1.600 1.667 1.556 1.667 216,150 +0.01(+0.67%)
May 20, 2005 1.567 1.656 1.567 1.656 14,256 -0.01(-0.80%)
May 19, 2005 1.689 1.689 1.664 1.669 1,725 -0.02(-1.17%)
May 18, 2005 1.689 1.689 1.689 1.689 300 -0.00(-0.01%)
May 17, 2005 1.449 1.689 1.449 1.689 645 +0.09(+5.85%)
May 16, 2005 1.567 1.596 1.558 1.596 4,200 -0.04(-2.31%)
May 13, 2005 1.633 1.633 1.633 1.633 300 -0.03(-1.73%)
May 12, 2005 1.662 1.662 1.662 1.662 0 +0.00(+0.00%)
May 11, 2005 1.662 1.662 1.662 1.662 3,948 +0.00(+0.00%)
May 10, 2005 1.749 1.749 1.578 1.662 9,582 -0.02(-0.94%)
May 09, 2005 1.642 1.678 1.636 1.678 4,059 -0.10(-5.62%)
May 06, 2005 1.773 1.778 1.773 1.778 900 +0.10(+5.96%)
May 05, 2005 1.682 1.689 1.622 1.678 24,018 -0.10(-5.62%)
May 04, 2005 1.778 1.778 1.778 1.778 363 +0.10(+5.67%)
May 03, 2005 1.682 1.682 1.682 1.682 0 +0.00(+0.00%)
May 02, 2005 1.682 1.682 1.682 1.682 300 -0.02(-0.90%)
Apr 29, 2005 1.687 1.711 1.684 1.698 4,500 -0.01(-0.78%)
Apr 28, 2005 1.709 1.711 1.709 1.711 22,500 -0.01(-0.52%)
Apr 27, 2005 1.740 1.740 1.711 1.720 6,300 -0.02(-1.28%)
Apr 26, 2005 1.496 1.742 1.496 1.742 5,199 +0.00(+0.26%)
Apr 25, 2005 1.776 1.776 1.738 1.738 3,600 -0.04(-2.13%)
Apr 22, 2005 1.766 1.776 1.766 1.776 52,950 -0.10(-5.33%)
Apr 21, 2005 1.778 1.878 1.778 1.876 3,300 +0.10(+5.50%)
Apr 20, 2005 1.778 1.778 1.778 1.778 3,645 +0.04(+2.43%)
Apr 19, 2005 1.667 1.736 1.667 1.736 1,293 +0.06(+3.50%)
Apr 18, 2005 1.687 1.691 1.622 1.677 4,125 -0.01(-0.45%)
Apr 15, 2005 1.756 1.756 1.684 1.684 5,700 -0.05(-2.95%)
Apr 14, 2005 1.733 1.736 1.733 1.736 1,500 +0.01(+0.64%)
Apr 13, 2005 1.800 1.833 1.724 1.724 29,214 -0.12(-6.51%)
Apr 12, 2005 1.864 1.864 1.789 1.844 38,610 +0.01(+0.61%)
Apr 11, 2005 1.878 1.878 1.778 1.833 236,376 -0.04(-2.37%)
Apr 08, 2005 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Apr 07, 2005 1.880 1.880 1.678 1.878 20,265 -0.04(-1.86%)
Apr 06, 2005 1.889 1.971 1.880 1.913 6,336 -0.01(-0.58%)
Apr 05, 2005 1.833 1.924 1.822 1.924 39,927 +0.09(+4.84%)
Apr 04, 2005 1.836 1.836 1.836 1.836 300 -0.02(-1.08%)
Apr 01, 2005 1.800 1.886 1.800 1.856 53,220 +0.06(+3.09%)
Mar 31, 2005 1.753 1.893 1.753 1.800 10,998 +0.06(+3.18%)
Mar 30, 2005 1.744 1.778 1.722 1.744 144,561 +0.00(+0.00%)
Mar 29, 2005 1.742 1.744 1.716 1.744 34,230 +0.00(+0.03%)
Mar 28, 2005 1.742 1.776 1.722 1.744 42,846 +0.01(+0.62%)
Mar 24, 2005 1.698 1.756 1.636 1.733 39,516 -0.02(-1.00%)
Mar 23, 2005 1.742 1.753 1.742 1.751 3,054 -0.00(-0.14%)
Mar 22, 2005 1.756 1.756 1.751 1.753 3,384 +0.00(+0.14%)
Mar 21, 2005 1.756 1.756 1.751 1.751 10,806 +0.13(+7.93%)
Mar 18, 2005 1.642 1.753 1.622 1.622 5,460 -0.04(-2.54%)
Mar 17, 2005 1.600 1.734 1.556 1.664 4,440 +0.02(+1.49%)
Mar 16, 2005 1.724 1.736 1.598 1.640 11,838 -0.10(-5.63%)
Mar 15, 2005 1.742 1.742 1.733 1.738 4,920 +0.00(+0.26%)
Mar 14, 2005 1.733 1.756 1.733 1.733 1,800 +0.00(+0.00%)
Mar 11, 2005 1.711 1.733 1.707 1.733 9,291 +0.01(+0.72%)
Mar 10, 2005 1.778 1.821 1.721 1.721 22,275 -0.10(-5.56%)
Mar 09, 2005 1.707 1.822 1.707 1.822 9,780 +0.10(+5.81%)
Mar 08, 2005 1.716 1.739 1.708 1.722 12,600 +0.02(+1.04%)
Mar 07, 2005 1.667 1.713 1.667 1.704 6,900 +0.04(+2.40%)
Mar 04, 2005 1.642 1.702 1.629 1.664 7,200 -0.05(-2.98%)
Mar 03, 2005 1.673 1.716 1.578 1.716 5,700 +0.05(+2.93%)
Mar 02, 2005 1.593 1.667 1.580 1.667 2,700 +0.05(+3.02%)
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.