G-III Apparel Gp (NQ: GIII )

34.49 USD +0.80 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 2.524 2.524 2.524 2.524 200 -0.02(-0.90%)
Apr 29, 2005 2.530 2.567 2.527 2.547 3,000 -0.02(-0.78%)
Apr 28, 2005 2.563 2.567 2.563 2.567 15,000 -0.01(-0.52%)
Apr 27, 2005 2.610 2.610 2.567 2.580 4,200 -0.03(-1.28%)
Apr 26, 2005 2.243 2.613 2.243 2.613 3,466 +0.01(+0.26%)
Apr 25, 2005 2.663 2.663 2.607 2.607 2,400 -0.06(-2.13%)
Apr 22, 2005 2.648 2.663 2.648 2.663 35,300 -0.15(-5.33%)
Apr 21, 2005 2.667 2.816 2.667 2.813 2,200 +0.15(+5.50%)
Apr 20, 2005 2.667 2.667 2.667 2.667 2,430 +0.06(+2.43%)
Apr 19, 2005 2.500 2.603 2.500 2.603 862 +0.09(+3.50%)
Apr 18, 2005 2.530 2.537 2.433 2.515 2,750 -0.01(-0.45%)
Apr 15, 2005 2.633 2.633 2.527 2.527 3,800 -0.08(-2.95%)
Apr 14, 2005 2.600 2.603 2.600 2.603 1,000 +0.02(+0.64%)
Apr 13, 2005 2.700 2.750 2.587 2.587 19,476 -0.18(-6.51%)
Apr 12, 2005 2.797 2.797 2.683 2.767 25,740 +0.02(+0.61%)
Apr 11, 2005 2.817 2.817 2.667 2.750 157,584 -0.07(-2.37%)
Apr 08, 2005 2.817 2.817 2.817 2.817 0 +0.00(+0.00%)
Apr 07, 2005 2.820 2.820 2.517 2.817 13,510 -0.05(-1.86%)
Apr 06, 2005 2.833 2.957 2.820 2.870 4,224 -0.02(-0.58%)
Apr 05, 2005 2.750 2.887 2.733 2.887 26,618 +0.13(+4.84%)
Apr 04, 2005 2.753 2.753 2.753 2.753 200 -0.03(-1.08%)
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.