G-III Apparel Gp (NQ: GIII )

33.36 USD +0.78 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.430 4.495 4.400 4.495 23,870 +0.09(+2.16%)
May 30, 2006 4.425 4.495 4.400 4.400 19,300 -0.04(-0.90%)
May 26, 2006 4.555 4.750 4.400 4.440 50,450 -0.23(-5.03%)
May 25, 2006 4.565 4.740 4.490 4.675 29,230 +0.12(+2.63%)
May 24, 2006 4.375 4.555 4.330 4.555 29,472 +0.19(+4.47%)
May 23, 2006 4.345 4.470 4.335 4.360 53,834 -0.05(-1.25%)
May 22, 2006 4.410 4.460 4.330 4.415 40,196 -0.06(-1.27%)
May 19, 2006 4.360 4.510 4.355 4.472 24,340 +0.02(+0.38%)
May 18, 2006 4.380 5.005 4.330 4.455 90,342 -0.00(-0.11%)
May 17, 2006 4.395 4.475 4.330 4.460 32,928 +0.00(+0.09%)
May 16, 2006 4.345 4.465 4.330 4.456 31,382 +0.10(+2.31%)
May 15, 2006 4.460 4.465 4.330 4.355 35,030 -0.18(-3.97%)
May 12, 2006 4.555 4.685 4.485 4.535 42,302 -0.16(-3.30%)
May 11, 2006 4.880 4.880 4.525 4.690 17,762 -0.14(-2.90%)
May 10, 2006 4.575 4.851 4.575 4.830 39,438 +0.16(+3.43%)
May 09, 2006 4.560 4.755 4.500 4.670 65,986 +0.01(+0.32%)
May 08, 2006 4.950 5.155 4.655 4.655 77,974 -0.29(-5.96%)
May 05, 2006 4.685 5.105 4.680 4.950 63,030 +0.23(+4.76%)
May 04, 2006 4.510 5.000 4.500 4.725 32,722 +0.13(+2.83%)
May 03, 2006 4.515 4.705 4.505 4.595 42,870 +0.03(+0.66%)
May 02, 2006 4.750 5.050 4.535 4.565 68,128 -0.20(-4.30%)
May 01, 2006 4.925 5.025 4.740 4.770 37,320 -0.21(-4.12%)
Apr 28, 2006 5.000 5.010 4.875 4.975 28,600 -0.03(-0.50%)
Apr 27, 2006 5.088 5.088 4.950 5.000 11,500 +0.00(+0.00%)
Apr 26, 2006 4.940 5.365 4.940 5.000 83,420 +0.04(+0.75%)
Apr 25, 2006 4.940 5.000 4.940 4.963 17,934 +0.05(+0.98%)
Apr 24, 2006 4.910 5.000 4.910 4.915 16,104 -0.01(-0.30%)
Apr 21, 2006 5.005 5.010 4.800 4.930 1,111,360 -0.12(-2.38%)
Apr 20, 2006 5.106 5.154 5.050 5.050 25,740 -0.04(-0.88%)
Apr 19, 2006 5.075 5.100 4.920 5.095 19,502 -0.05(-0.88%)
Apr 18, 2006 5.120 5.161 5.090 5.140 18,920 -0.11(-2.00%)
Apr 17, 2006 5.285 5.340 4.750 5.245 71,000 -0.09(-1.77%)
Apr 13, 2006 5.340 5.375 5.250 5.340 7,354 -0.00(-0.01%)
Apr 12, 2006 5.295 5.360 5.250 5.340 92,276 +0.04(+0.85%)
Apr 11, 2006 5.355 5.355 5.250 5.295 20,620 +0.00(+0.00%)
Apr 10, 2006 5.275 5.490 5.250 5.295 18,884 +0.02(+0.38%)
Apr 07, 2006 5.375 5.450 5.250 5.275 47,808 -0.10(-1.95%)
Apr 06, 2006 5.550 5.550 5.245 5.380 46,014 -0.20(-3.50%)
Apr 05, 2006 5.825 5.875 5.486 5.575 67,536 +0.08(+1.46%)
Apr 04, 2006 5.535 5.750 5.450 5.495 137,208 -0.07(-1.26%)
Apr 03, 2006 5.985 5.985 5.535 5.565 160,968 +0.03(+0.54%)
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%)
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.