G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 1.642 1.851 1.567 1.778 99,000 +0.00(+0.00%)
Mar 28, 2002 1.642 1.851 1.567 1.778 99,000 +0.22(+14.29%)
Mar 27, 2002 1.516 1.671 1.516 1.556 23,400 -0.09(-5.40%)
Mar 26, 2002 1.611 1.644 1.511 1.644 2,700 +0.08(+4.82%)
Mar 25, 2002 1.524 1.667 1.520 1.569 5,700 -0.10(-5.87%)
Mar 22, 2002 1.556 1.667 1.556 1.667 6,900 -0.03(-1.96%)
Mar 21, 2002 1.571 1.711 1.489 1.700 25,800 -0.06(-3.16%)
Mar 20, 2002 1.589 1.756 1.589 1.756 900 +0.12(+7.48%)
Mar 19, 2002 1.638 1.638 1.589 1.633 7,800 -0.04(-2.65%)
Mar 18, 2002 1.673 1.778 1.667 1.678 16,200 -0.10(-5.51%)
Mar 15, 2002 1.711 1.776 1.689 1.776 8,400 +0.11(+6.53%)
Mar 14, 2002 1.667 1.667 1.600 1.667 13,800 -0.02(-1.30%)
Mar 13, 2002 1.667 1.689 1.667 1.689 4,800 -0.04(-2.58%)
Mar 12, 2002 1.700 1.733 1.700 1.733 12,000 -0.02(-1.27%)
Mar 11, 2002 1.682 1.756 1.682 1.756 2,100 -0.01(-0.50%)
Mar 08, 2002 1.689 1.767 1.678 1.764 124,500 -0.00(-0.13%)
Mar 07, 2002 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Mar 06, 2002 1.657 1.767 1.656 1.767 7,800 +0.00(+0.13%)
Mar 05, 2002 1.591 1.764 1.591 1.764 6,300 +0.04(+2.45%)
Mar 04, 2002 1.722 1.722 1.722 1.722 300 +0.06(+3.33%)
Mar 01, 2002 1.667 1.767 1.651 1.667 6,300 -0.04(-2.60%)
Feb 28, 2002 1.717 1.767 1.569 1.711 42,600 -0.06(-3.14%)
Feb 27, 2002 1.667 1.767 1.667 1.767 21,600 +0.02(+1.27%)
Feb 26, 2002 1.749 1.767 1.733 1.744 13,800 -0.01(-0.38%)
Feb 25, 2002 1.744 1.756 1.744 1.751 900 +0.00(+0.00%)
Feb 22, 2002 1.733 1.756 1.733 1.751 900 +0.01(+0.77%)
Feb 21, 2002 1.722 1.738 1.722 1.738 600 +0.00(+0.13%)
Feb 20, 2002 1.747 1.747 1.691 1.736 8,100 -0.01(-0.38%)
Feb 19, 2002 1.756 1.756 1.729 1.742 3,300 +0.04(+2.35%)
Feb 18, 2002 1.778 1.778 1.580 1.702 99,300 +0.00(+0.00%)
Feb 15, 2002 1.778 1.778 1.580 1.702 99,300 +0.09(+5.66%)
Feb 14, 2002 1.667 1.789 1.533 1.611 81,900 -0.08(-4.48%)
Feb 13, 2002 1.733 1.733 1.687 1.687 21,000 -0.05(-2.69%)
Feb 12, 2002 1.633 1.833 1.633 1.733 7,200 -0.10(-5.45%)
Feb 11, 2002 1.577 1.833 1.577 1.833 51,000 +0.26(+16.36%)
Feb 08, 2002 1.576 1.576 1.576 1.576 3,000 +0.06(+4.27%)
Feb 07, 2002 1.511 1.511 1.511 1.511 22,200 -0.06(-3.55%)
Feb 06, 2002 1.577 1.598 1.567 1.567 26,400 -0.02(-1.40%)
Feb 05, 2002 1.589 1.589 1.589 1.589 5,100 +0.05(+3.32%)
Feb 04, 2002 1.538 1.538 1.538 1.538 15,000 -0.03(-1.84%)
Feb 01, 2002 1.456 1.593 1.389 1.567 16,200 +0.00(+0.00%)
Jan 31, 2002 1.567 1.567 1.567 1.567 1,200 +0.00(+0.00%)
Jan 30, 2002 1.560 1.567 1.260 1.567 29,700 +0.06(+3.68%)
Jan 29, 2002 1.556 1.556 1.478 1.511 21,000 -0.06(-3.55%)
Jan 28, 2002 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Jan 25, 2002 1.540 1.567 1.504 1.567 18,900 +0.10(+6.82%)
Jan 24, 2002 1.544 1.544 1.467 1.467 22,500 -0.06(-3.65%)
Jan 23, 2002 1.524 1.524 1.522 1.522 2,400 -0.01(-0.72%)
Jan 22, 2002 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Jan 21, 2002 1.533 1.533 1.533 1.533 18,300 +0.00(+0.00%)
Jan 18, 2002 1.533 1.533 1.533 1.533 18,300 +0.02(+1.32%)
Jan 17, 2002 1.413 1.556 1.413 1.513 20,400 +0.07(+5.09%)
Jan 16, 2002 1.411 1.444 1.411 1.440 15,600 -0.00(-0.31%)
Jan 15, 2002 1.444 1.444 1.444 1.444 3,000 +0.00(+0.00%)
Jan 14, 2002 1.471 1.509 1.400 1.444 8,400 -0.07(-4.41%)
Jan 11, 2002 1.567 1.567 1.511 1.511 4,200 -0.06(-4.09%)
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.