Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-III Apparel Gp (NQ: GIII )

30.28 -0.77 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.547 4.860 4.420 4.860 38,848 +0.05(+0.97%)
May 27, 2005 4.820 4.820 4.813 4.813 500 +0.28(+6.18%)
May 26, 2005 4.400 4.673 4.400 4.533 44,979 -0.21(-4.49%)
May 25, 2005 4.737 4.747 4.737 4.747 16,700 +0.01(+0.28%)
May 24, 2005 4.971 5.000 4.693 4.733 700 -0.27(-5.33%)
May 23, 2005 4.800 5.000 4.668 5.000 72,050 +0.03(+0.67%)
May 20, 2005 4.700 4.967 4.700 4.967 4,752 -0.04(-0.80%)
May 19, 2005 5.067 5.067 4.993 5.007 575 -0.06(-1.17%)
May 18, 2005 5.066 5.066 5.066 5.066 100 -0.00(-0.01%)
May 17, 2005 4.347 5.067 4.347 5.067 215 +0.28(+5.85%)
May 16, 2005 4.700 4.787 4.673 4.787 1,400 -0.11(-2.31%)
May 13, 2005 4.900 4.900 4.900 4.900 100 -0.09(-1.72%)
May 12, 2005 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
May 11, 2005 4.986 4.986 4.986 4.986 1,316 +0.00(+0.00%)
May 10, 2005 5.247 5.247 4.734 4.986 3,194 -0.05(-0.94%)
May 09, 2005 4.927 5.033 4.907 5.033 1,353 -0.30(-5.63%)
May 06, 2005 5.320 5.333 5.320 5.333 300 +0.30(+5.96%)
May 05, 2005 5.047 5.067 4.867 5.033 8,006 -0.30(-5.63%)
May 04, 2005 5.333 5.333 5.333 5.333 121 +0.29(+5.67%)
May 03, 2005 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
May 02, 2005 5.047 5.047 5.047 5.047 100 -0.05(-0.90%)
Apr 29, 2005 5.060 5.133 5.053 5.093 1,500 -0.04(-0.78%)
Apr 28, 2005 5.127 5.133 5.127 5.133 7,500 -0.03(-0.52%)
Apr 27, 2005 5.220 5.220 5.133 5.160 2,100 -0.07(-1.28%)
Apr 26, 2005 4.487 5.227 4.487 5.227 1,733 +0.01(+0.26%)
Apr 25, 2005 5.327 5.327 5.213 5.213 1,200 -0.11(-2.13%)
Apr 22, 2005 5.297 5.327 5.297 5.327 17,650 -0.30(-5.33%)
Apr 21, 2005 5.334 5.633 5.334 5.627 1,100 +0.29(+5.50%)
Apr 20, 2005 5.333 5.333 5.333 5.333 1,215 +0.13(+2.43%)
Apr 19, 2005 5.000 5.207 5.000 5.207 431 +0.18(+3.50%)
Apr 18, 2005 5.060 5.073 4.867 5.031 1,375 -0.02(-0.45%)
Apr 15, 2005 5.267 5.267 5.053 5.053 1,900 -0.15(-2.95%)
Apr 14, 2005 5.200 5.207 5.200 5.207 500 +0.03(+0.64%)
Apr 13, 2005 5.400 5.500 5.173 5.173 9,738 -0.36(-6.51%)
Apr 12, 2005 5.593 5.593 5.367 5.533 12,870 +0.03(+0.61%)
Apr 11, 2005 5.633 5.633 5.333 5.500 78,792 -0.13(-2.37%)
Apr 08, 2005 5.633 5.633 5.633 5.633 0 +0.00(+0.00%)
Apr 07, 2005 5.640 5.640 5.033 5.633 6,755 -0.11(-1.86%)
Apr 06, 2005 5.667 5.913 5.640 5.740 2,112 -0.03(-0.58%)
Apr 05, 2005 5.500 5.773 5.467 5.773 13,309 +0.27(+4.84%)
Apr 04, 2005 5.507 5.507 5.507 5.507 100 -0.06(-1.08%)
Apr 01, 2005 5.400 5.659 5.400 5.567 17,740 +0.17(+3.09%)
Mar 31, 2005 5.260 5.680 5.260 5.400 3,666 +0.17(+3.18%)
Mar 30, 2005 5.233 5.333 5.167 5.233 48,187 +0.00(+0.00%)
Mar 29, 2005 5.227 5.233 5.147 5.233 11,410 +0.00(+0.03%)
Mar 28, 2005 5.227 5.327 5.167 5.232 14,282 +0.03(+0.62%)
Mar 24, 2005 5.093 5.267 4.907 5.200 13,172 -0.05(-1.00%)
Mar 23, 2005 5.227 5.259 5.227 5.253 1,018 -0.01(-0.14%)
Mar 22, 2005 5.267 5.267 5.253 5.260 1,128 +0.01(+0.14%)
Mar 21, 2005 5.267 5.267 5.253 5.253 3,602 +0.39(+7.93%)
Mar 18, 2005 4.927 5.259 4.867 4.867 1,820 -0.13(-2.54%)
Mar 17, 2005 4.800 5.201 4.667 4.993 1,480 +0.07(+1.49%)
Mar 16, 2005 5.173 5.207 4.793 4.920 3,946 -0.29(-5.63%)
Mar 15, 2005 5.227 5.227 5.200 5.213 1,640 +0.01(+0.26%)
Mar 14, 2005 5.200 5.267 5.200 5.200 600 +0.00(+0.00%)
Mar 11, 2005 5.133 5.200 5.120 5.200 3,097 +0.04(+0.72%)
Mar 10, 2005 5.333 5.464 5.163 5.163 7,425 -0.30(-5.56%)
Mar 09, 2005 5.120 5.467 5.120 5.467 3,260 +0.30(+5.81%)
Mar 08, 2005 5.147 5.216 5.123 5.167 4,200 +0.05(+1.04%)
Mar 07, 2005 5.000 5.140 5.000 5.113 2,300 +0.12(+2.40%)
Mar 04, 2005 4.927 5.107 4.887 4.993 2,400 -0.15(-2.98%)
Mar 03, 2005 5.020 5.147 4.733 5.147 1,900 +0.15(+2.93%)
Mar 02, 2005 4.780 5.000 4.740 5.000 900 +0.15(+3.02%)
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.