G-III Apparel Gp (NQ: GIII )

21.01 -0.41 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.827 7.840 7.467 7.580 5,167 +0.38(+5.28%)
Jul 28, 2005 7.167 7.493 6.820 7.200 14,229 +0.03(+0.47%)
Jul 27, 2005 7.200 7.680 7.147 7.167 10,796 -0.13(-1.83%)
Jul 26, 2005 7.200 7.300 7.067 7.300 2,037 +0.19(+2.72%)
Jul 25, 2005 7.013 7.107 6.947 7.107 47,822 +0.02(+0.28%)
Jul 22, 2005 6.741 7.100 6.741 7.087 1,647 -0.01(-0.19%)
Jul 21, 2005 7.100 7.100 7.100 7.100 883 +0.04(+0.59%)
Jul 20, 2005 7.167 7.167 6.633 7.058 11,367 -0.01(-0.12%)
Jul 19, 2005 7.067 7.320 7.000 7.067 20,417 +0.10(+1.44%)
Jul 18, 2005 6.933 7.067 6.900 6.967 30,775 +0.03(+0.48%)
Jul 15, 2005 6.800 6.933 6.800 6.933 10,260 +0.13(+1.96%)
Jul 14, 2005 6.800 6.800 6.800 6.800 1,467 +0.11(+1.59%)
Jul 13, 2005 7.000 7.000 6.673 6.693 4,063 -0.07(-1.08%)
Jul 12, 2005 7.000 7.833 6.660 6.767 19,121 +0.07(+1.10%)
Jul 11, 2005 6.853 6.853 6.593 6.693 300 +0.11(+1.62%)
Jul 08, 2005 6.667 6.800 6.579 6.587 4,259 +0.08(+1.23%)
Jul 07, 2005 5.767 6.667 5.767 6.507 19,831 -0.05(-0.81%)
Jul 06, 2005 6.440 6.660 6.440 6.560 2,292 -0.17(-2.48%)
Jul 05, 2005 6.300 6.747 6.300 6.727 85,300 +0.23(+3.49%)
Jul 01, 2005 6.167 6.633 5.767 6.500 4,800 +0.15(+2.31%)
Jun 30, 2005 6.353 6.353 6.353 6.353 0 +0.00(+0.00%)
Jun 29, 2005 6.000 6.560 6.000 6.353 15,077 +0.35(+5.89%)
Jun 28, 2005 5.733 6.200 5.733 6.000 21,142 +0.27(+4.65%)
Jun 27, 2005 5.627 5.733 5.500 5.733 1,228 -0.10(-1.71%)
Jun 24, 2005 5.653 5.833 5.647 5.833 6,369 +0.00(+0.00%)
Jun 23, 2005 5.607 5.833 5.600 5.833 5,626 +0.17(+2.94%)
Jun 22, 2005 5.633 5.667 5.633 5.667 4,600 +0.09(+1.55%)
Jun 21, 2005 5.553 5.580 5.553 5.580 1,500 +0.11(+1.95%)
Jun 20, 2005 5.727 5.727 5.473 5.473 5,159 -0.14(-2.52%)
Jun 17, 2005 5.500 6.000 5.500 5.615 11,550 +0.32(+6.07%)
Jun 16, 2005 5.260 5.500 5.233 5.293 5,900 -0.17(-3.05%)
Jun 15, 2005 5.227 5.460 5.227 5.460 700 +0.23(+4.33%)
Jun 14, 2005 5.400 5.400 5.227 5.233 2,619 -0.21(-3.78%)
Jun 13, 2005 5.167 5.500 5.037 5.439 4,873 +0.41(+8.20%)
Jun 10, 2005 5.300 5.300 4.900 5.027 1,000 -0.31(-5.75%)
Jun 09, 2005 4.880 5.333 4.880 5.333 4,765 +0.43(+8.84%)
Jun 08, 2005 4.867 5.100 4.867 4.900 7,250 +0.12(+2.50%)
Jun 07, 2005 5.000 5.000 4.744 4.781 3,306 +0.01(+0.15%)
Jun 06, 2005 4.667 4.773 4.667 4.773 200 +0.11(+2.29%)
Jun 03, 2005 4.933 4.933 4.667 4.667 12,787 -0.20(-4.11%)
Jun 02, 2005 4.813 4.867 4.813 4.867 200 +0.05(+1.11%)
Jun 01, 2005 4.813 4.813 4.813 4.813 100 -0.05(-0.96%)
May 31, 2005 4.547 4.860 4.420 4.860 38,848 +0.05(+0.97%)
May 27, 2005 4.820 4.820 4.813 4.813 500 +0.28(+6.18%)
May 26, 2005 4.400 4.673 4.400 4.533 44,979 -0.21(-4.49%)
May 25, 2005 4.737 4.747 4.737 4.747 16,700 +0.01(+0.28%)
May 24, 2005 4.971 5.000 4.693 4.733 700 -0.27(-5.33%)
May 23, 2005 4.800 5.000 4.668 5.000 72,050 +0.03(+0.67%)
May 20, 2005 4.700 4.967 4.700 4.967 4,752 -0.04(-0.80%)
May 19, 2005 5.067 5.067 4.993 5.007 575 -0.06(-1.17%)
May 18, 2005 5.066 5.066 5.066 5.066 100 -0.00(-0.01%)
May 17, 2005 4.347 5.067 4.347 5.067 215 +0.28(+5.85%)
May 16, 2005 4.700 4.787 4.673 4.787 1,400 -0.11(-2.31%)
May 13, 2005 4.900 4.900 4.900 4.900 100 -0.09(-1.72%)
May 12, 2005 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
May 11, 2005 4.986 4.986 4.986 4.986 1,316 +0.00(+0.00%)
May 10, 2005 5.247 5.247 4.734 4.986 3,194 -0.05(-0.94%)
May 09, 2005 4.927 5.033 4.907 5.033 1,353 -0.30(-5.63%)
May 06, 2005 5.320 5.333 5.320 5.333 300 +0.30(+5.96%)
May 05, 2005 5.047 5.067 4.867 5.033 8,006 -0.30(-5.63%)
May 04, 2005 5.333 5.333 5.333 5.333 121 +0.29(+5.67%)
May 03, 2005 5.047 5.047 5.047 5.047 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.