G-III Apparel Gp (NQ: GIII )

32.81 USD +1.63 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 2.700 2.830 2.700 2.783 35,480 +0.08(+3.09%)
Mar 31, 2005 2.630 2.840 2.630 2.700 7,332 +0.08(+3.18%)
Mar 30, 2005 2.617 2.667 2.583 2.617 96,374 +0.00(+0.00%)
Mar 29, 2005 2.613 2.617 2.573 2.617 22,820 +0.00(+0.03%)
Mar 28, 2005 2.613 2.663 2.583 2.616 28,564 +0.02(+0.62%)
Mar 24, 2005 2.547 2.633 2.453 2.600 26,344 -0.03(-1.00%)
Mar 23, 2005 2.613 2.630 2.613 2.626 2,036 -0.00(-0.14%)
Mar 22, 2005 2.633 2.633 2.626 2.630 2,256 +0.00(+0.14%)
Mar 21, 2005 2.633 2.633 2.626 2.626 7,204 +0.19(+7.93%)
Mar 18, 2005 2.463 2.630 2.433 2.433 3,640 -0.06(-2.54%)
Mar 17, 2005 2.400 2.600 2.333 2.497 2,960 +0.04(+1.49%)
Mar 16, 2005 2.587 2.603 2.397 2.460 7,892 -0.15(-5.63%)
Mar 15, 2005 2.613 2.613 2.600 2.607 3,280 +0.01(+0.26%)
Mar 14, 2005 2.600 2.633 2.600 2.600 1,200 +0.00(+0.00%)
Mar 11, 2005 2.567 2.600 2.560 2.600 6,194 +0.02(+0.72%)
Mar 10, 2005 2.667 2.732 2.581 2.581 14,850 -0.15(-5.56%)
Mar 09, 2005 2.560 2.733 2.560 2.733 6,520 +0.15(+5.81%)
Mar 08, 2005 2.573 2.608 2.561 2.583 8,400 +0.03(+1.04%)
Mar 07, 2005 2.500 2.570 2.500 2.557 4,600 +0.06(+2.40%)
Mar 04, 2005 2.463 2.553 2.443 2.497 4,800 -0.08(-2.98%)
Mar 03, 2005 2.510 2.573 2.367 2.573 3,800 +0.07(+2.93%)
Mar 02, 2005 2.390 2.500 2.370 2.500 1,800 +0.07(+3.02%)
Mar 01, 2005 2.567 2.573 2.427 2.427 4,800 -0.14(-5.58%)
Feb 28, 2005 2.683 2.697 2.500 2.570 7,686 -0.13(-4.70%)
Feb 25, 2005 2.673 2.697 2.603 2.697 3,986 -0.00(-0.12%)
Feb 24, 2005 2.680 2.700 2.680 2.700 514 +0.10(+3.85%)
Feb 23, 2005 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 22, 2005 2.600 2.600 2.597 2.600 2,400 -0.10(-3.58%)
Feb 18, 2005 2.337 2.797 2.337 2.697 18,928 -0.01(-0.25%)
Feb 17, 2005 2.743 2.743 2.703 2.703 600 -0.08(-2.99%)
Feb 16, 2005 2.650 2.787 2.650 2.787 6,600 +0.13(+4.76%)
Feb 15, 2005 2.796 2.796 2.650 2.660 1,070 -0.13(-4.77%)
Feb 14, 2005 2.700 2.793 2.700 2.793 10,800 -0.00(-0.12%)
Feb 11, 2005 2.500 2.797 2.500 2.797 1,600 +0.01(+0.48%)
Feb 10, 2005 2.783 2.783 2.783 2.783 0 +0.00(+0.00%)
Feb 09, 2005 2.930 2.930 2.783 2.783 2,800 +0.02(+0.60%)
Feb 08, 2005 2.767 2.953 2.683 2.767 13,000 +0.05(+1.84%)
Feb 07, 2005 2.597 2.767 2.597 2.717 7,400 +0.08(+2.90%)
Feb 04, 2005 2.677 2.677 2.593 2.640 3,062 +0.04(+1.73%)
Feb 03, 2005 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Feb 02, 2005 2.595 2.595 2.595 2.595 7,668 +0.02(+0.71%)
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.