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 (%)
Feb 28, 2006 10.70 10.80 10.52 10.66 9,004 -0.04(-0.37%)
Feb 27, 2006 10.85 10.85 10.68 10.70 6,943 -0.03(-0.31%)
Feb 24, 2006 10.88 10.97 10.30 10.73 10,838 +0.07(+0.62%)
Feb 23, 2006 9.793 10.85 9.793 10.67 85,965 +0.93(+9.59%)
Feb 22, 2006 9.667 9.733 9.527 9.733 2,814 +0.07(+0.69%)
Feb 21, 2006 9.633 9.667 9.629 9.667 5,527 +0.10(+1.05%)
Feb 17, 2006 9.647 9.733 9.433 9.567 15,910 -4.68(-32.87%)
Feb 16, 2006 14.47 14.50 14.00 14.25 283,200 +0.00(+0.00%)
Feb 15, 2006 14.25 14.25 14.22 14.25 27,800 +0.01(+0.07%)
Feb 14, 2006 14.07 14.60 14.07 14.24 2,000 +0.21(+1.50%)
Feb 13, 2006 14.00 14.03 14.00 14.03 600 -0.06(-0.43%)
Feb 10, 2006 13.72 14.09 13.72 14.09 600 +0.19(+1.37%)
Feb 09, 2006 14.05 14.05 13.57 13.90 5,600 -0.12(-0.86%)
Feb 08, 2006 14.60 14.60 14.00 14.02 6,200 -0.26(-1.82%)
Feb 07, 2006 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Feb 06, 2006 14.54 14.54 14.05 14.28 11,000 +0.03(+0.21%)
Feb 03, 2006 14.41 14.55 14.24 14.25 10,200 +0.24(+1.71%)
Feb 02, 2006 13.48 14.54 13.30 14.01 7,800 -0.24(-1.68%)
Feb 01, 2006 14.40 14.45 14.25 14.25 13,200 -0.05(-0.35%)
Jan 31, 2006 14.44 14.44 14.13 14.30 18,200 +0.69(+5.07%)
Jan 30, 2006 14.49 14.50 13.61 13.61 10,200 -0.64(-4.49%)
Jan 27, 2006 13.90 14.35 13.52 14.25 38,000 +0.47(+3.41%)
Jan 26, 2006 13.60 13.78 13.60 13.78 4,200 +0.00(+0.00%)
Jan 25, 2006 13.74 13.84 13.74 13.78 1,400 +0.05(+0.36%)
Jan 24, 2006 14.00 14.00 13.64 13.73 10,800 -0.02(-0.15%)
Jan 23, 2006 13.26 13.75 13.13 13.75 18,600 +0.25(+1.85%)
Jan 20, 2006 13.50 13.51 13.40 13.50 15,200 -0.50(-3.57%)
Jan 19, 2006 13.98 14.00 13.73 14.00 8,000 +0.24(+1.74%)
Jan 18, 2006 13.52 13.76 13.50 13.76 47,400 -0.29(-2.06%)
Jan 17, 2006 14.40 14.50 14.05 14.05 21,000 -0.40(-2.77%)
Jan 13, 2006 14.49 14.49 14.45 14.45 8,000 -0.03(-0.21%)
Jan 12, 2006 14.73 14.73 14.43 14.48 35,400 +0.02(+0.14%)
Jan 11, 2006 14.50 14.83 14.25 14.46 15,200 +0.11(+0.77%)
Jan 10, 2006 14.44 14.49 14.31 14.35 10,400 -0.07(-0.49%)
Jan 09, 2006 14.22 14.42 13.95 14.42 21,000 +0.47(+3.37%)
Jan 06, 2006 13.95 14.13 13.81 13.95 24,200 +0.40(+2.95%)
Jan 05, 2006 13.19 14.37 13.19 13.55 10,800 -0.13(-0.95%)
Jan 04, 2006 13.00 14.50 13.00 13.68 136,200 +0.33(+2.47%)
Jan 03, 2006 13.32 13.59 13.26 13.35 17,600 -0.24(-1.77%)
Dec 30, 2005 13.74 13.75 13.50 13.59 15,600 -0.15(-1.09%)
Dec 29, 2005 13.36 13.74 13.02 13.74 5,600 +0.04(+0.29%)
Dec 28, 2005 14.09 14.35 13.40 13.70 36,200 +4.11(+42.81%)
Dec 27, 2005 8.447 9.667 8.447 9.593 43,800 +0.99(+11.46%)
Dec 23, 2005 8.667 8.733 8.113 8.607 17,690 -0.03(-0.39%)
Dec 22, 2005 8.800 8.833 8.349 8.640 17,627 -0.08(-0.92%)
Dec 21, 2005 8.780 9.229 8.720 8.720 1,500 +0.12(+1.40%)
Dec 20, 2005 7.993 9.000 7.993 8.600 25,956 +0.61(+7.68%)
Dec 19, 2005 7.627 8.000 7.367 7.987 7,577 +0.67(+9.11%)
Dec 16, 2005 7.507 7.507 7.320 7.320 2,495 -0.44(-5.67%)
Dec 15, 2005 7.500 7.760 7.500 7.760 2,500 +0.25(+3.37%)
Dec 14, 2005 7.327 7.733 7.327 7.507 10,203 +0.17(+2.36%)
Dec 13, 2005 6.900 7.333 6.893 7.333 1,578 +0.41(+5.95%)
Dec 12, 2005 6.980 7.073 6.667 6.921 5,644 +0.29(+4.34%)
Dec 09, 2005 6.600 6.960 6.507 6.633 6,300 +0.11(+1.74%)
Dec 08, 2005 7.000 7.000 6.333 6.520 17,779 -0.48(-6.86%)
Dec 07, 2005 7.647 7.647 7.000 7.000 9,098 -0.10(-1.37%)
Dec 06, 2005 7.800 7.800 6.333 7.097 4,753 +0.01(+0.07%)
Dec 05, 2005 6.913 7.527 6.893 7.092 8,292 +0.50(+7.56%)
Dec 02, 2005 6.533 6.593 6.524 6.593 750 +0.06(+0.92%)
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.