G-III Apparel Gp (NQ: GIII )

26.34 +0.15 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.580 4.583 4.500 4.530 46,800 -0.05(-1.09%)
Dec 29, 2005 4.453 4.580 4.340 4.580 16,800 +0.01(+0.29%)
Dec 28, 2005 4.697 4.783 4.467 4.567 108,600 +1.37(+42.81%)
Dec 27, 2005 2.816 3.222 2.816 3.198 131,400 +0.33(+11.46%)
Dec 23, 2005 2.889 2.911 2.704 2.869 53,070 -0.01(-0.39%)
Dec 22, 2005 2.933 2.944 2.783 2.880 52,881 -0.03(-0.92%)
Dec 21, 2005 2.927 3.076 2.907 2.907 4,500 +0.04(+1.40%)
Dec 20, 2005 2.664 3.000 2.664 2.867 77,868 +0.20(+7.68%)
Dec 19, 2005 2.542 2.667 2.456 2.662 22,731 +0.22(+9.11%)
Dec 16, 2005 2.502 2.502 2.440 2.440 7,485 -0.15(-5.67%)
Dec 15, 2005 2.500 2.587 2.500 2.587 7,500 +0.08(+3.38%)
Dec 14, 2005 2.442 2.578 2.442 2.502 30,609 +0.06(+2.36%)
Dec 13, 2005 2.300 2.444 2.298 2.444 4,734 +0.14(+5.95%)
Dec 12, 2005 2.327 2.358 2.222 2.307 16,932 +0.10(+4.34%)
Dec 09, 2005 2.200 2.320 2.169 2.211 18,900 +0.04(+1.74%)
Dec 08, 2005 2.333 2.333 2.111 2.173 53,337 -0.16(-6.86%)
Dec 07, 2005 2.549 2.549 2.333 2.333 27,294 -0.03(-1.37%)
Dec 06, 2005 2.600 2.600 2.111 2.366 14,259 +0.00(+0.07%)
Dec 05, 2005 2.304 2.509 2.298 2.364 24,876 +0.17(+7.56%)
Dec 02, 2005 2.178 2.198 2.175 2.198 2,250 +0.02(+0.92%)
Dec 01, 2005 2.187 2.187 2.178 2.178 1,200 +0.00(+0.00%)
Nov 30, 2005 2.184 2.184 2.178 2.178 1,500 +0.01(+0.41%)
Nov 29, 2005 2.169 2.169 2.169 2.169 0 +0.00(+0.00%)
Nov 28, 2005 2.111 2.193 2.111 2.169 4,200 -0.06(-2.59%)
Nov 25, 2005 2.200 2.253 2.200 2.227 1,800 +0.03(+1.31%)
Nov 23, 2005 2.169 2.200 2.169 2.198 6,900 -0.01(-0.40%)
Nov 22, 2005 2.151 2.253 2.131 2.207 21,000 +0.04(+1.85%)
Nov 21, 2005 2.233 2.327 2.167 2.167 10,647 +0.00(+0.00%)
Nov 18, 2005 2.244 2.244 2.167 2.167 13,494 -0.12(-5.06%)
Nov 17, 2005 2.373 2.373 2.282 2.282 28,140 -0.05(-2.10%)
Nov 16, 2005 2.331 2.331 2.331 2.331 0 +0.00(+0.00%)
Nov 15, 2005 2.331 2.331 2.331 2.331 3,900 +0.11(+4.90%)
Nov 14, 2005 2.258 2.258 2.222 2.222 35,700 +0.04(+1.94%)
Nov 11, 2005 2.300 2.300 2.180 2.180 9,246 -0.09(-3.82%)
Nov 10, 2005 2.222 2.311 2.222 2.267 415,209 +0.04(+1.90%)
Nov 09, 2005 2.224 2.224 2.224 2.224 660 +0.00(+0.10%)
Nov 08, 2005 2.187 2.249 2.129 2.222 8,700 +0.04(+1.63%)
Nov 07, 2005 2.187 2.187 2.187 2.187 600 -0.04(-1.60%)
Nov 04, 2005 2.222 2.222 2.222 2.222 30,507 +0.00(+0.00%)
Nov 03, 2005 2.256 2.256 2.144 2.222 24,717 +0.00(+0.00%)
Nov 02, 2005 2.222 2.224 2.222 2.222 25,500 +0.00(+0.00%)
Nov 01, 2005 2.256 2.256 2.222 2.222 3,600 -0.04(-1.96%)
Oct 31, 2005 2.256 2.267 2.256 2.267 8,700 +0.01(+0.49%)
Oct 28, 2005 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Oct 27, 2005 2.300 2.333 2.256 2.256 4,800 +0.00(+0.00%)
Oct 26, 2005 2.169 2.300 2.169 2.256 15,114 -0.04(-1.55%)
Oct 25, 2005 2.291 2.302 2.291 2.291 900 -0.00(-0.19%)
Oct 24, 2005 2.300 2.300 2.293 2.296 1,800 -0.00(-0.19%)
Oct 21, 2005 2.258 2.333 2.222 2.300 102,000 +0.00(+0.10%)
Oct 20, 2005 2.260 2.298 2.078 2.298 36,846 -0.14(-5.83%)
Oct 19, 2005 2.311 2.440 2.311 2.440 5,145 +0.18(+8.18%)
Oct 18, 2005 2.256 2.300 2.256 2.256 79,212 -0.03(-1.36%)
Oct 17, 2005 2.258 2.287 2.256 2.287 9,600 -0.03(-1.23%)
Oct 14, 2005 2.413 2.413 2.189 2.315 24,753 -0.12(-4.77%)
Oct 13, 2005 2.416 2.431 2.411 2.431 10,800 -0.05(-1.88%)
Oct 12, 2005 2.478 2.478 2.438 2.478 2,925 +0.00(+0.09%)
Oct 11, 2005 2.444 2.476 2.429 2.476 4,800 -0.00(-0.18%)
Oct 10, 2005 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Oct 07, 2005 2.507 2.507 2.480 2.480 900 -0.02(-0.71%)
Oct 06, 2005 2.464 2.498 2.464 2.498 600 +0.01(+0.45%)
Oct 05, 2005 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Oct 04, 2005 2.487 2.487 2.487 2.487 300 +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.