G-III Apparel Gp (NQ: GIII )

28.97 +0.17 (+0.59%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.353 1.353 1.336 1.344 18,000 -0.04(-2.58%)
Mar 28, 2003 1.367 1.380 1.344 1.380 15,000 +0.02(+1.62%)
Mar 27, 2003 1.344 1.444 1.344 1.358 14,400 +0.01(+1.01%)
Mar 26, 2003 1.216 1.404 1.209 1.344 74,400 +0.16(+13.51%)
Mar 25, 2003 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Mar 24, 2003 1.260 1.260 1.184 1.184 600 -0.03(-2.38%)
Mar 21, 2003 1.113 1.240 1.111 1.213 21,300 +0.10(+9.42%)
Mar 20, 2003 1.051 1.109 1.051 1.109 7,200 +0.05(+4.83%)
Mar 19, 2003 1.058 1.058 1.058 1.058 300 -0.02(-1.65%)
Mar 18, 2003 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Mar 17, 2003 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Mar 14, 2003 1.078 1.091 1.076 1.076 25,500 -0.01(-1.22%)
Mar 13, 2003 1.067 1.089 1.047 1.089 2,400 +0.01(+1.24%)
Mar 12, 2003 1.051 1.076 1.040 1.076 900 +0.02(+1.47%)
Mar 11, 2003 1.084 1.089 1.044 1.060 4,800 +0.00(+0.00%)
Mar 10, 2003 1.093 1.100 1.060 1.060 3,300 +0.01(+1.06%)
Mar 07, 2003 1.064 1.084 1.042 1.049 15,600 +0.01(+1.07%)
Mar 06, 2003 1.067 1.073 1.027 1.038 51,300 -0.04(-3.91%)
Mar 05, 2003 1.113 1.116 1.044 1.080 244,500 -0.02(-1.82%)
Mar 04, 2003 1.109 1.167 1.076 1.100 31,500 -0.05(-4.07%)
Mar 03, 2003 1.129 1.160 1.100 1.147 15,300 +0.01(+0.98%)
Feb 28, 2003 1.162 1.176 1.136 1.136 14,400 -0.02(-1.35%)
Feb 27, 2003 1.140 1.200 1.140 1.151 7,500 -0.01(-1.16%)
Feb 26, 2003 1.180 1.180 1.111 1.165 35,700 -0.01(-1.11%)
Feb 25, 2003 1.180 1.207 1.178 1.178 33,900 -0.02(-1.85%)
Feb 24, 2003 1.167 1.200 1.167 1.200 28,800 +0.01(+0.56%)
Feb 21, 2003 1.156 1.193 1.156 1.193 900 +0.02(+2.09%)
Feb 20, 2003 1.180 1.180 1.169 1.169 2,400 -0.03(-2.39%)
Feb 19, 2003 1.158 1.198 1.122 1.198 5,700 -0.00(-0.20%)
Feb 18, 2003 1.136 1.200 1.102 1.200 25,500 +0.04(+3.85%)
Feb 14, 2003 1.167 1.196 1.120 1.156 40,800 -0.04(-3.15%)
Feb 13, 2003 1.184 1.193 1.151 1.193 9,000 +0.02(+1.30%)
Feb 12, 2003 1.144 1.184 1.127 1.178 5,100 +0.00(+0.00%)
Feb 11, 2003 1.178 1.209 1.087 1.178 16,500 -0.02(-1.85%)
Feb 10, 2003 1.200 1.209 1.136 1.200 24,000 -0.00(-0.37%)
Feb 07, 2003 1.196 1.231 1.191 1.204 131,700 +0.00(+0.39%)
Feb 06, 2003 1.200 1.204 1.191 1.200 23,700 -0.00(-0.02%)
Feb 05, 2003 1.202 1.202 1.189 1.200 53,100 -0.00(-0.37%)
Feb 04, 2003 1.211 1.211 1.204 1.204 1,200 +0.02(+1.69%)
Feb 03, 2003 1.209 1.222 1.180 1.184 18,000 -0.01(-0.93%)
Jan 31, 2003 1.178 1.196 1.178 1.196 9,300 +0.00(+0.37%)
Jan 30, 2003 1.284 1.267 1.191 1.191 127,500 -0.09(-7.25%)
Jan 29, 2003 1.284 1.284 1.191 1.284 22,800 -0.01(-1.04%)
Jan 28, 2003 1.287 1.298 1.284 1.298 4,200 +0.01(+0.69%)
Jan 27, 2003 1.289 1.289 1.289 1.289 900 -0.03(-2.19%)
Jan 24, 2003 1.289 1.320 1.289 1.318 2,400 +0.04(+2.77%)
Jan 23, 2003 1.293 1.293 1.278 1.282 17,100 -0.01(-0.69%)
Jan 22, 2003 1.300 1.318 1.289 1.291 136,200 -0.02(-1.36%)
Jan 21, 2003 1.324 1.333 1.309 1.309 976,800 -0.02(-1.51%)
Jan 17, 2003 1.300 1.331 1.300 1.329 82,200 +0.00(+0.17%)
Jan 16, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jan 15, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.03%)
Jan 14, 2003 1.326 1.326 1.326 1.326 300 -0.00(-0.03%)
Jan 13, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jan 10, 2003 1.284 1.327 1.282 1.327 1,800 -0.01(-0.50%)
Jan 09, 2003 1.311 1.333 1.311 1.333 13,500 -0.02(-1.64%)
Jan 08, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Jan 07, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Jan 03, 2003 1.356 1.356 1.356 1.356 300 +0.01(+0.84%)
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.