G-III Apparel Gp (NQ: GIII )

29.66 USD +0.39 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.900 5.900 5.015 5.535 103,664 -0.44(-7.36%)
Mar 30, 2006 5.500 6.411 5.500 5.975 92,270 +0.59(+10.96%)
Mar 29, 2006 4.910 5.545 4.765 5.385 46,892 +0.75(+16.31%)
Mar 28, 2006 5.140 5.140 4.400 4.630 41,164 -0.34(-6.84%)
Mar 27, 2006 5.320 5.320 4.917 4.970 26,432 -0.39(-7.33%)
Mar 24, 2006 5.467 5.467 5.363 5.363 8,180 -2.84(-34.59%)
Mar 23, 2006 7.980 8.200 7.980 8.200 42,000 +0.11(+1.36%)
Mar 22, 2006 8.205 8.205 8.015 8.090 9,200 -0.08(-0.98%)
Mar 21, 2006 8.170 8.255 8.160 8.170 256,800 +0.10(+1.24%)
Mar 20, 2006 8.250 8.250 7.750 8.070 156,000 -0.07(-0.86%)
Mar 17, 2006 8.655 8.655 8.030 8.140 82,800 +2.37(+41.16%)
Mar 16, 2006 5.847 5.847 5.750 5.767 4,542 +0.00(+0.00%)
Mar 15, 2006 5.847 5.847 5.753 5.767 2,442 +0.00(+0.00%)
Mar 14, 2006 5.850 5.850 5.767 5.767 22,086 -0.01(-0.17%)
Mar 13, 2006 5.867 5.867 5.773 5.777 13,898 -0.01(-0.12%)
Mar 10, 2006 5.843 5.843 5.783 5.783 19,666 +0.02(+0.35%)
Mar 09, 2006 5.833 5.837 5.710 5.763 29,300 +0.01(+0.23%)
Mar 08, 2006 5.627 5.830 5.467 5.750 88,312 +0.41(+7.68%)
Mar 07, 2006 5.333 5.363 5.273 5.340 39,654 +0.02(+0.44%)
Mar 06, 2006 5.333 5.333 5.207 5.317 34,516 -0.01(-0.10%)
Mar 03, 2006 5.350 5.367 5.322 5.322 21,526 -0.04(-0.83%)
Mar 02, 2006 5.347 5.370 5.347 5.367 55,156 +0.00(+0.00%)
Mar 01, 2006 5.400 5.400 5.330 5.367 24,724 +0.04(+0.69%)
Feb 28, 2006 5.350 5.400 5.260 5.330 18,008 -0.02(-0.37%)
Feb 27, 2006 5.423 5.423 5.340 5.350 13,886 -0.02(-0.31%)
Feb 24, 2006 5.440 5.483 5.150 5.367 21,676 +0.03(+0.62%)
Feb 23, 2006 4.897 5.423 4.897 5.333 171,930 +0.47(+9.59%)
Feb 22, 2006 4.833 4.867 4.763 4.867 5,628 +0.03(+0.69%)
Feb 21, 2006 4.817 4.833 4.814 4.833 11,054 +0.05(+1.05%)
Feb 17, 2006 4.823 4.867 4.717 4.783 31,820 -2.34(-32.87%)
Feb 16, 2006 7.235 7.250 7.000 7.125 566,400 +0.00(+0.00%)
Feb 15, 2006 7.125 7.125 7.110 7.125 55,600 +0.00(+0.07%)
Feb 14, 2006 7.035 7.300 7.035 7.120 4,000 +0.11(+1.50%)
Feb 13, 2006 7.000 7.015 7.000 7.015 1,200 -0.03(-0.43%)
Feb 10, 2006 6.860 7.045 6.860 7.045 1,200 +0.09(+1.37%)
Feb 09, 2006 7.025 7.025 6.785 6.950 11,200 -0.06(-0.86%)
Feb 08, 2006 7.300 7.300 7.000 7.010 12,400 -0.13(-1.82%)
Feb 07, 2006 7.140 7.140 7.140 7.140 0 +0.00(+0.00%)
Feb 06, 2006 7.270 7.270 7.025 7.140 22,000 +0.01(+0.21%)
Feb 03, 2006 7.205 7.275 7.120 7.125 20,400 +0.12(+1.71%)
Feb 02, 2006 6.740 7.270 6.650 7.005 15,600 -0.12(-1.68%)
Feb 01, 2006 7.200 7.225 7.125 7.125 26,400 -0.02(-0.35%)
Jan 31, 2006 7.220 7.220 7.065 7.150 36,400 +0.35(+5.07%)
Jan 30, 2006 7.245 7.250 6.805 6.805 20,400 -0.32(-4.49%)
Jan 27, 2006 6.950 7.175 6.760 7.125 76,000 +0.23(+3.41%)
Jan 26, 2006 6.800 6.890 6.800 6.890 8,400 +0.00(+0.00%)
Jan 25, 2006 6.870 6.920 6.870 6.890 2,800 +0.03(+0.36%)
Jan 24, 2006 7.000 7.000 6.820 6.865 21,600 -0.01(-0.15%)
Jan 23, 2006 6.630 6.875 6.565 6.875 37,200 +0.12(+1.85%)
Jan 20, 2006 6.750 6.755 6.700 6.750 30,400 -0.25(-3.57%)
Jan 19, 2006 6.990 7.000 6.865 7.000 16,000 +0.12(+1.74%)
Jan 18, 2006 6.760 6.880 6.750 6.880 94,800 -0.14(-2.06%)
Jan 17, 2006 7.200 7.250 7.025 7.025 42,000 -0.20(-2.77%)
Jan 13, 2006 7.245 7.245 7.225 7.225 16,000 -0.01(-0.21%)
Jan 12, 2006 7.365 7.365 7.215 7.240 70,800 +0.01(+0.14%)
Jan 11, 2006 7.250 7.415 7.125 7.230 30,400 +0.05(+0.77%)
Jan 10, 2006 7.220 7.245 7.155 7.175 20,800 -0.03(-0.49%)
Jan 09, 2006 7.110 7.210 6.975 7.210 42,000 +0.23(+3.37%)
Jan 06, 2006 6.975 7.065 6.905 6.975 48,400 +0.20(+2.95%)
Jan 05, 2006 6.595 7.185 6.595 6.775 21,600 -0.07(-0.95%)
Jan 04, 2006 6.500 7.250 6.500 6.840 272,400 +0.17(+2.47%)
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.