G-III Apparel Gp (NQ: GIII )

28.40 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.333 3.333 3.317 3.317 6,400 -0.06(-1.68%)
Aug 30, 2005 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Aug 29, 2005 3.350 3.373 3.350 3.373 1,600 +0.02(+0.60%)
Aug 26, 2005 3.457 3.457 3.353 3.353 400 +0.00(+0.10%)
Aug 25, 2005 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 24, 2005 3.363 3.363 3.343 3.350 1,650 -0.25(-6.94%)
Aug 23, 2005 3.600 3.600 3.600 3.600 734 +0.23(+6.82%)
Aug 22, 2005 3.417 3.417 3.370 3.370 500 -0.26(-7.25%)
Aug 19, 2005 3.633 3.633 3.633 3.633 400 +0.00(+0.00%)
Aug 18, 2005 3.400 3.633 3.400 3.633 4,706 +0.30(+9.00%)
Aug 17, 2005 3.333 3.384 3.333 3.333 1,200 -0.07(-1.96%)
Aug 16, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 15, 2005 3.297 3.400 3.297 3.400 1,200 +0.06(+1.80%)
Aug 12, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Aug 11, 2005 3.367 3.437 3.320 3.340 4,820 -0.26(-7.22%)
Aug 10, 2005 3.367 3.600 3.367 3.600 5,598 +0.17(+4.85%)
Aug 09, 2005 3.433 3.433 3.433 3.433 1,520 +0.08(+2.49%)
Aug 08, 2005 3.433 3.433 3.350 3.350 1,014 -0.08(-2.24%)
Aug 05, 2005 3.460 3.479 3.350 3.427 6,312 -0.15(-4.10%)
Aug 04, 2005 3.433 3.573 3.433 3.573 1,820 -0.13(-3.42%)
Aug 03, 2005 3.757 3.763 3.667 3.700 4,320 -0.08(-2.17%)
Aug 02, 2005 3.963 3.963 3.782 3.782 13,744 -0.03(-0.91%)
Aug 01, 2005 3.823 3.830 3.757 3.817 11,000 +0.03(+0.70%)
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%)
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.