G-III Apparel Gp (NQ: GIII )

31.18 USD +0.94 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.285 5.490 5.175 5.250 64,602 -0.12(-2.14%)
Jul 28, 2006 5.295 5.470 5.195 5.365 43,584 -0.02(-0.37%)
Jul 27, 2006 5.200 5.385 4.840 5.385 33,662 +0.14(+2.77%)
Jul 26, 2006 5.460 5.460 4.750 5.240 49,256 -0.18(-3.32%)
Jul 25, 2006 5.520 5.585 5.250 5.420 36,402 +0.05(+1.03%)
Jul 24, 2006 5.465 5.470 5.100 5.365 40,006 -0.04(-0.74%)
Jul 21, 2006 5.305 5.465 5.060 5.405 95,538 +0.03(+0.56%)
Jul 20, 2006 5.445 5.565 5.210 5.375 51,028 +0.00(+0.00%)
Jul 19, 2006 5.520 5.525 5.250 5.375 110,996 -0.16(-2.80%)
Jul 18, 2006 5.360 5.625 5.250 5.530 145,882 +0.16(+2.88%)
Jul 17, 2006 5.325 5.610 5.305 5.375 143,672 +0.07(+1.32%)
Jul 14, 2006 5.180 5.375 4.960 5.305 43,672 +0.12(+2.41%)
Jul 13, 2006 4.820 5.275 4.750 5.180 73,942 +0.28(+5.71%)
Jul 12, 2006 4.840 4.960 4.835 4.900 24,660 -0.07(-1.51%)
Jul 11, 2006 4.995 5.230 4.870 4.975 24,454 +0.02(+0.51%)
Jul 10, 2006 4.920 5.105 4.835 4.950 34,664 +0.07(+1.33%)
Jul 07, 2006 4.875 4.960 4.845 4.885 19,824 +0.04(+0.83%)
Jul 06, 2006 4.740 4.850 4.555 4.845 83,918 +0.12(+2.65%)
Jul 05, 2006 4.665 4.750 4.530 4.720 39,814 -0.03(-0.63%)
Jul 03, 2006 4.660 4.820 4.650 4.750 38,988 -0.10(-2.06%)
Jun 30, 2006 4.880 4.980 4.755 4.850 37,856 +0.00(+0.00%)
Jun 29, 2006 4.675 4.950 4.675 4.850 24,200 +0.10(+2.11%)
Jun 28, 2006 4.755 4.985 4.750 4.750 39,286 -0.08(-1.76%)
Jun 27, 2006 4.850 4.965 4.620 4.835 20,824 +0.03(+0.62%)
Jun 26, 2006 4.765 4.865 4.425 4.805 21,800 +0.04(+0.84%)
Jun 23, 2006 4.445 4.830 4.440 4.765 22,080 +0.25(+5.54%)
Jun 22, 2006 4.330 4.555 4.315 4.515 67,732 +0.22(+5.24%)
Jun 21, 2006 4.475 4.545 4.275 4.290 27,992 -0.12(-2.61%)
Jun 20, 2006 4.395 4.615 4.255 4.405 47,408 +0.16(+3.65%)
Jun 19, 2006 4.530 4.785 4.250 4.250 49,186 -0.22(-5.03%)
Jun 16, 2006 4.250 4.500 4.220 4.475 79,608 +0.22(+5.29%)
Jun 15, 2006 4.350 4.550 4.235 4.250 56,864 +0.00(+0.00%)
Jun 14, 2006 4.215 4.455 4.210 4.250 82,404 +0.04(+0.95%)
Jun 13, 2006 4.265 4.400 4.210 4.210 31,206 -0.06(-1.41%)
Jun 12, 2006 4.105 4.375 4.105 4.270 26,158 +0.17(+4.15%)
Jun 09, 2006 4.155 4.375 4.000 4.100 21,600 -0.06(-1.44%)
Jun 08, 2006 4.050 4.230 3.955 4.160 35,924 +0.11(+2.59%)
Jun 07, 2006 4.240 4.340 4.000 4.055 38,994 -0.11(-2.52%)
Jun 06, 2006 4.625 4.625 3.965 4.160 118,056 -0.54(-11.58%)
Jun 05, 2006 4.750 4.805 4.500 4.705 38,634 +0.08(+1.62%)
Jun 02, 2006 4.555 4.630 4.555 4.630 5,200 +0.07(+1.53%)
Jun 01, 2006 4.500 4.690 4.495 4.560 36,800 +0.07(+1.45%)
May 31, 2006 4.430 4.495 4.400 4.495 23,870 +0.09(+2.16%)
May 30, 2006 4.425 4.495 4.400 4.400 19,300 -0.04(-0.90%)
May 26, 2006 4.555 4.750 4.400 4.440 50,450 -0.23(-5.03%)
May 25, 2006 4.565 4.740 4.490 4.675 29,230 +0.12(+2.63%)
May 24, 2006 4.375 4.555 4.330 4.555 29,472 +0.19(+4.47%)
May 23, 2006 4.345 4.470 4.335 4.360 53,834 -0.05(-1.25%)
May 22, 2006 4.410 4.460 4.330 4.415 40,196 -0.06(-1.27%)
May 19, 2006 4.360 4.510 4.355 4.472 24,340 +0.02(+0.38%)
May 18, 2006 4.380 5.005 4.330 4.455 90,342 -0.00(-0.11%)
May 17, 2006 4.395 4.475 4.330 4.460 32,928 +0.00(+0.09%)
May 16, 2006 4.345 4.465 4.330 4.456 31,382 +0.10(+2.31%)
May 15, 2006 4.460 4.465 4.330 4.355 35,030 -0.18(-3.97%)
May 12, 2006 4.555 4.685 4.485 4.535 42,302 -0.16(-3.30%)
May 11, 2006 4.880 4.880 4.525 4.690 17,762 -0.14(-2.90%)
May 10, 2006 4.575 4.851 4.575 4.830 39,438 +0.16(+3.43%)
May 09, 2006 4.560 4.755 4.500 4.670 65,986 +0.01(+0.32%)
May 08, 2006 4.950 5.155 4.655 4.655 77,974 -0.29(-5.96%)
May 05, 2006 4.685 5.105 4.680 4.950 63,030 +0.23(+4.76%)
May 04, 2006 4.510 5.000 4.500 4.725 32,722 +0.13(+2.83%)
May 03, 2006 4.515 4.705 4.505 4.595 42,870 +0.03(+0.66%)
May 02, 2006 4.750 5.050 4.535 4.565 68,128 -0.20(-4.30%)
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.