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, 2006 8.860 8.990 8.800 8.990 11,935 +0.19(+2.16%)
May 30, 2006 8.850 8.990 8.800 8.800 9,650 -0.08(-0.90%)
May 26, 2006 9.110 9.500 8.800 8.880 25,225 -0.47(-5.03%)
May 25, 2006 9.130 9.480 8.980 9.350 14,615 +0.24(+2.63%)
May 24, 2006 8.750 9.110 8.660 9.110 14,736 +0.39(+4.47%)
May 23, 2006 8.690 8.940 8.670 8.720 26,917 -0.11(-1.25%)
May 22, 2006 8.820 8.920 8.660 8.830 20,098 -0.11(-1.27%)
May 19, 2006 8.720 9.020 8.710 8.944 12,170 +0.03(+0.38%)
May 18, 2006 8.760 10.01 8.660 8.910 45,171 -0.01(-0.11%)
May 17, 2006 8.790 8.950 8.660 8.920 16,464 +0.01(+0.09%)
May 16, 2006 8.690 8.930 8.660 8.912 15,691 +0.20(+2.31%)
May 15, 2006 8.920 8.930 8.660 8.710 17,515 -0.36(-3.97%)
May 12, 2006 9.110 9.370 8.970 9.070 21,151 -0.31(-3.30%)
May 11, 2006 9.760 9.760 9.050 9.380 8,881 -0.28(-2.90%)
May 10, 2006 9.150 9.702 9.150 9.660 19,719 +0.32(+3.43%)
May 09, 2006 9.120 9.510 9.000 9.340 32,993 +0.03(+0.32%)
May 08, 2006 9.900 10.31 9.310 9.310 38,987 -0.59(-5.96%)
May 05, 2006 9.370 10.21 9.360 9.900 31,515 +0.45(+4.76%)
May 04, 2006 9.020 10.00 9.000 9.450 16,361 +0.26(+2.83%)
May 03, 2006 9.030 9.410 9.010 9.190 21,435 +0.06(+0.66%)
May 02, 2006 9.500 10.10 9.070 9.130 34,064 -0.41(-4.30%)
May 01, 2006 9.850 10.05 9.480 9.540 18,660 -0.41(-4.12%)
Apr 28, 2006 10.00 10.02 9.750 9.950 14,300 -0.05(-0.50%)
Apr 27, 2006 10.18 10.18 9.900 10.00 5,750 +0.00(+0.00%)
Apr 26, 2006 9.880 10.73 9.880 10.00 41,710 +0.07(+0.75%)
Apr 25, 2006 9.880 10.00 9.880 9.926 8,967 +0.10(+0.98%)
Apr 24, 2006 9.820 10.00 9.820 9.830 8,052 -0.03(-0.30%)
Apr 21, 2006 10.01 10.02 9.600 9.860 555,680 -0.24(-2.38%)
Apr 20, 2006 10.21 10.31 10.10 10.10 12,870 -0.09(-0.88%)
Apr 19, 2006 10.15 10.20 9.840 10.19 9,751 -0.09(-0.88%)
Apr 18, 2006 10.24 10.32 10.18 10.28 9,460 -0.21(-2.00%)
Apr 17, 2006 10.57 10.68 9.500 10.49 35,500 -0.19(-1.77%)
Apr 13, 2006 10.68 10.75 10.50 10.68 3,677 -0.00(-0.01%)
Apr 12, 2006 10.59 10.72 10.50 10.68 46,138 +0.09(+0.85%)
Apr 11, 2006 10.71 10.71 10.50 10.59 10,310 +0.00(+0.00%)
Apr 10, 2006 10.55 10.98 10.50 10.59 9,442 +0.04(+0.38%)
Apr 07, 2006 10.75 10.90 10.50 10.55 23,904 -0.21(-1.95%)
Apr 06, 2006 11.10 11.10 10.49 10.76 23,007 -0.39(-3.50%)
Apr 05, 2006 11.65 11.75 10.97 11.15 33,768 +0.16(+1.46%)
Apr 04, 2006 11.07 11.50 10.90 10.99 68,604 -0.14(-1.26%)
Apr 03, 2006 11.97 11.97 11.07 11.13 80,484 +0.06(+0.54%)
Mar 31, 2006 11.80 11.80 10.03 11.07 51,832 -0.88(-7.36%)
Mar 30, 2006 11.00 12.82 11.00 11.95 46,135 +1.18(+10.96%)
Mar 29, 2006 9.820 11.09 9.530 10.77 23,446 +1.51(+16.31%)
Mar 28, 2006 10.28 10.28 8.800 9.260 20,582 -0.68(-6.84%)
Mar 27, 2006 10.64 10.64 9.833 9.940 13,216 -0.79(-7.33%)
Mar 24, 2006 10.93 10.93 10.73 10.73 4,090 -5.67(-34.59%)
Mar 23, 2006 15.96 16.40 15.96 16.40 21,000 +0.22(+1.36%)
Mar 22, 2006 16.41 16.41 16.03 16.18 4,600 -0.16(-0.98%)
Mar 21, 2006 16.34 16.51 16.32 16.34 128,400 +0.20(+1.24%)
Mar 20, 2006 16.50 16.50 15.50 16.14 78,000 -0.14(-0.86%)
Mar 17, 2006 17.31 17.31 16.06 16.28 41,400 +4.75(+41.16%)
Mar 16, 2006 11.69 11.69 11.50 11.53 2,271 +0.00(+0.00%)
Mar 15, 2006 11.69 11.69 11.51 11.53 1,221 +0.00(+0.00%)
Mar 14, 2006 11.70 11.70 11.53 11.53 11,043 -0.02(-0.17%)
Mar 13, 2006 11.73 11.73 11.55 11.55 6,949 -0.01(-0.12%)
Mar 10, 2006 11.69 11.69 11.57 11.57 9,833 +0.04(+0.35%)
Mar 09, 2006 11.67 11.67 11.42 11.53 14,650 +0.03(+0.23%)
Mar 08, 2006 11.25 11.66 10.93 11.50 44,156 +0.82(+7.68%)
Mar 07, 2006 10.67 10.73 10.55 10.68 19,827 +0.05(+0.44%)
Mar 06, 2006 10.67 10.67 10.41 10.63 17,258 -0.01(-0.10%)
Mar 03, 2006 10.70 10.73 10.64 10.64 10,763 -0.09(-0.83%)
Mar 02, 2006 10.69 10.74 10.69 10.73 27,578 +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.