G-III Apparel Gp (NQ: GIII )

31.62 USD -0.36 (-1.14%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.745 7.750 7.495 7.555 166,450 +0.03(+0.40%)
Oct 30, 2006 7.450 7.600 7.390 7.525 95,264 -0.02(-0.33%)
Oct 27, 2006 7.600 7.625 7.320 7.550 97,506 +0.00(+0.00%)
Oct 26, 2006 6.835 7.650 6.700 7.550 230,796 +0.81(+12.10%)
Oct 25, 2006 6.585 6.735 6.550 6.735 138,524 +0.15(+2.28%)
Oct 24, 2006 6.465 6.585 6.433 6.585 60,684 +0.06(+0.92%)
Oct 23, 2006 6.420 6.525 6.420 6.525 52,400 +0.22(+3.41%)
Oct 20, 2006 6.525 6.525 6.300 6.310 43,642 -0.22(-3.30%)
Oct 19, 2006 6.445 6.525 6.445 6.525 57,804 -0.05(-0.76%)
Oct 18, 2006 6.650 6.650 6.425 6.575 32,362 +0.08(+1.31%)
Oct 17, 2006 6.400 6.490 6.400 6.490 52,976 -0.06(-0.92%)
Oct 16, 2006 6.590 6.590 6.465 6.550 27,924 +0.09(+1.47%)
Oct 13, 2006 6.495 6.500 6.425 6.455 58,152 -0.01(-0.23%)
Oct 12, 2006 6.495 6.645 6.345 6.470 172,578 -0.03(-0.38%)
Oct 11, 2006 6.155 6.495 6.125 6.495 161,190 +0.34(+5.52%)
Oct 10, 2006 6.030 6.200 6.000 6.155 21,254 +0.08(+1.23%)
Oct 09, 2006 5.930 6.090 5.885 6.080 41,354 +0.18(+3.05%)
Oct 06, 2006 5.595 5.949 5.595 5.900 36,128 +0.30(+5.36%)
Oct 05, 2006 5.700 5.700 5.575 5.600 2,434 -0.08(-1.41%)
Oct 04, 2006 5.615 5.735 5.608 5.680 14,628 +0.17(+3.09%)
Oct 03, 2006 5.880 5.880 5.495 5.510 26,760 -0.24(-4.09%)
Oct 02, 2006 5.620 5.880 5.565 5.745 12,346 +0.13(+2.41%)
Sep 29, 2006 5.525 5.970 5.525 5.610 73,556 +0.12(+2.19%)
Sep 28, 2006 5.515 5.520 5.450 5.490 15,794 +0.04(+0.73%)
Sep 27, 2006 5.575 5.595 5.450 5.450 44,708 -0.18(-3.28%)
Sep 26, 2006 5.725 5.965 5.600 5.635 18,582 -0.17(-2.84%)
Sep 25, 2006 5.747 5.975 5.747 5.800 26,304 -0.05(-0.85%)
Sep 22, 2006 6.050 6.050 5.765 5.850 8,120 -0.23(-3.70%)
Sep 21, 2006 5.650 6.100 5.630 6.075 77,926 +0.46(+8.29%)
Sep 20, 2006 5.630 5.860 5.545 5.610 31,860 -0.15(-2.69%)
Sep 19, 2006 5.680 5.975 5.680 5.765 80,004 -0.22(-3.68%)
Sep 18, 2006 5.630 5.985 5.615 5.985 46,076 +0.47(+8.52%)
Sep 15, 2006 5.895 5.985 5.420 5.515 29,532 -0.44(-7.39%)
Sep 14, 2006 5.212 5.990 5.100 5.955 39,608 +0.46(+8.27%)
Sep 13, 2006 5.750 5.880 5.360 5.500 75,988 -0.20(-3.51%)
Sep 12, 2006 5.570 5.700 5.350 5.700 36,844 +0.08(+1.33%)
Sep 11, 2006 4.825 5.650 4.825 5.625 32,368 +0.45(+8.59%)
Sep 08, 2006 4.930 5.195 4.930 5.180 18,750 +0.25(+5.07%)
Sep 07, 2006 4.855 4.930 4.850 4.930 13,200 +0.00(+0.00%)
Sep 06, 2006 4.925 5.100 4.920 4.930 47,400 -0.00(-0.10%)
Sep 05, 2006 5.060 5.060 4.910 4.935 26,608 -0.18(-3.52%)
Sep 01, 2006 5.105 5.125 4.920 5.115 82,978 +0.16(+3.23%)
Aug 31, 2006 5.005 5.025 4.950 4.955 95,218 -0.05(-1.00%)
Aug 30, 2006 4.915 5.025 4.915 5.005 84,720 +0.10(+2.04%)
Aug 29, 2006 4.875 5.010 4.855 4.905 66,002 +0.09(+1.87%)
Aug 28, 2006 4.650 4.835 4.650 4.815 70,988 +0.30(+6.64%)
Aug 25, 2006 4.645 4.810 4.515 4.515 49,300 -0.12(-2.69%)
Aug 24, 2006 4.765 4.775 4.640 4.640 20,408 -0.04(-0.96%)
Aug 23, 2006 4.720 4.805 4.655 4.685 19,176 +0.04(+0.97%)
Aug 22, 2006 4.680 4.790 4.635 4.640 48,386 -0.10(-2.01%)
Aug 21, 2006 4.685 4.850 4.685 4.735 21,708 -0.05(-1.04%)
Aug 18, 2006 4.770 4.860 4.630 4.785 42,440 +0.11(+2.35%)
Aug 17, 2006 4.655 4.850 4.650 4.675 44,764 -0.13(-2.81%)
Aug 16, 2006 4.700 4.870 4.685 4.810 51,840 +0.12(+2.56%)
Aug 15, 2006 4.795 4.845 4.660 4.690 20,232 +0.06(+1.19%)
Aug 14, 2006 4.860 4.900 4.625 4.635 76,122 -0.23(-4.63%)
Aug 11, 2006 4.835 5.005 4.800 4.860 83,582 +0.12(+2.42%)
Aug 10, 2006 4.835 4.945 4.655 4.745 167,928 -0.29(-5.85%)
Aug 09, 2006 4.935 5.140 4.835 5.040 72,854 +0.00(+0.10%)
Aug 08, 2006 5.165 5.275 4.940 5.035 212,710 -0.09(-1.76%)
Aug 07, 2006 5.200 5.200 5.010 5.125 42,836 -0.08(-1.44%)
Aug 04, 2006 5.115 5.350 5.050 5.200 56,308 -0.05(-0.95%)
Aug 03, 2006 5.145 5.375 5.025 5.250 64,968 +0.00(+0.00%)
Aug 02, 2006 5.320 5.400 5.135 5.250 58,578 -0.10(-1.87%)
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.