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 (%)
Nov 28, 2003 2.347 2.347 2.322 2.322 10,110 -0.01(-0.48%)
Nov 26, 2003 2.380 2.444 2.333 2.333 23,850 -0.02(-0.85%)
Nov 25, 2003 2.353 2.353 2.353 2.353 600 -0.01(-0.56%)
Nov 24, 2003 2.367 2.469 2.356 2.367 12,240 +0.03(+1.43%)
Nov 21, 2003 2.402 2.484 2.333 2.333 6,900 -0.06(-2.33%)
Nov 20, 2003 2.433 2.433 2.324 2.389 5,100 -0.06(-2.27%)
Nov 19, 2003 2.400 2.444 2.282 2.444 67,500 +0.01(+0.55%)
Nov 18, 2003 2.431 2.431 2.431 2.431 300 -0.01(-0.55%)
Nov 17, 2003 2.464 2.464 2.444 2.444 3,720 -0.02(-0.81%)
Nov 14, 2003 2.556 2.556 2.464 2.464 2,373 +0.02(+0.82%)
Nov 13, 2003 2.349 2.611 2.349 2.444 10,650 -0.14(-5.59%)
Nov 12, 2003 2.580 2.642 2.422 2.589 8,415 +0.09(+3.57%)
Nov 11, 2003 2.444 2.589 2.396 2.500 15,318 +0.03(+1.07%)
Nov 10, 2003 2.431 2.533 2.431 2.473 17,700 -0.03(-1.07%)
Nov 07, 2003 2.578 2.644 2.469 2.500 129,900 -0.08(-3.02%)
Nov 06, 2003 2.480 2.578 2.480 2.578 32,100 +0.09(+3.57%)
Nov 05, 2003 2.553 2.553 2.482 2.489 12,000 +0.07(+3.04%)
Nov 04, 2003 2.444 2.444 2.416 2.416 1,200 -0.08(-3.12%)
Nov 03, 2003 2.629 2.629 2.398 2.493 46,059 -0.11(-4.27%)
Oct 31, 2003 2.429 2.604 2.429 2.604 17,100 +0.27(+11.73%)
Oct 30, 2003 2.489 2.453 2.322 2.331 4,200 -0.16(-6.33%)
Oct 29, 2003 2.489 2.489 2.380 2.489 2,100 +0.09(+3.60%)
Oct 28, 2003 2.464 2.489 2.340 2.402 14,100 -0.02(-0.92%)
Oct 27, 2003 2.442 2.489 2.371 2.424 6,000 -0.01(-0.54%)
Oct 24, 2003 2.418 2.438 2.367 2.438 2,100 -0.01(-0.28%)
Oct 23, 2003 2.478 2.491 2.402 2.444 9,900 -0.03(-1.35%)
Oct 22, 2003 2.444 2.478 2.442 2.478 37,800 +0.03(+1.36%)
Oct 21, 2003 2.344 2.444 2.344 2.444 19,200 +0.11(+4.87%)
Oct 20, 2003 2.324 2.371 2.289 2.331 17,400 +0.05(+2.23%)
Oct 17, 2003 2.222 2.333 2.222 2.280 18,600 +0.06(+2.60%)
Oct 16, 2003 2.264 2.264 2.222 2.222 22,200 -0.04(-1.86%)
Oct 15, 2003 2.211 2.264 2.211 2.264 36,600 +0.05(+2.41%)
Oct 14, 2003 2.140 2.211 2.116 2.211 17,100 +0.02(+1.02%)
Oct 13, 2003 2.162 2.189 2.142 2.189 12,000 +0.00(+0.00%)
Oct 10, 2003 2.171 2.189 2.098 2.189 17,700 +0.04(+2.07%)
Oct 09, 2003 2.189 2.189 2.127 2.144 31,551 +0.04(+2.12%)
Oct 08, 2003 2.098 2.100 2.098 2.100 900 -0.11(-4.92%)
Oct 07, 2003 2.111 2.209 2.031 2.209 60,300 +0.06(+2.57%)
Oct 06, 2003 2.078 2.153 2.055 2.153 7,500 +0.08(+3.64%)
Oct 03, 2003 2.056 2.136 2.056 2.078 90,627 -0.02(-1.17%)
Oct 02, 2003 2.142 2.142 2.102 2.102 13,200 -0.04(-1.96%)
Oct 01, 2003 2.147 2.169 2.111 2.144 24,300 -0.02(-1.13%)
Sep 30, 2003 2.189 2.189 2.082 2.169 42,615 -0.03(-1.32%)
Sep 29, 2003 2.191 2.198 2.069 2.198 19,494 +0.00(+0.00%)
Sep 26, 2003 2.144 2.276 2.142 2.198 7,521 +0.07(+3.14%)
Sep 25, 2003 2.129 2.191 2.129 2.131 10,521 +0.01(+0.31%)
Sep 24, 2003 2.169 2.169 2.124 2.124 7,800 -0.08(-3.43%)
Sep 23, 2003 2.189 2.204 2.176 2.200 22,500 -0.01(-0.29%)
Sep 22, 2003 2.200 2.209 2.153 2.206 34,500 -0.00(-0.10%)
Sep 19, 2003 2.180 2.209 2.180 2.209 6,900 +0.02(+0.70%)
Sep 18, 2003 2.191 2.222 2.178 2.193 42,300 -0.01(-0.40%)
Sep 17, 2003 2.229 2.231 2.202 2.202 30,600 -0.03(-1.39%)
Sep 16, 2003 2.209 2.251 2.209 2.233 117,900 +0.01(+0.60%)
Sep 15, 2003 2.222 2.244 2.211 2.220 144,900 -0.00(-0.10%)
Sep 12, 2003 2.222 2.233 2.191 2.222 79,200 -0.02(-1.09%)
Sep 11, 2003 2.147 2.276 2.144 2.247 60,300 +0.08(+3.80%)
Sep 10, 2003 2.100 2.202 1.882 2.164 108,900 -0.10(-4.51%)
Sep 09, 2003 2.224 2.267 2.058 2.267 63,600 -0.06(-2.49%)
Sep 08, 2003 2.389 2.500 2.249 2.324 140,700 +0.05(+2.05%)
Sep 05, 2003 2.631 2.667 2.167 2.278 429,000 +0.50(+28.12%)
Sep 04, 2003 1.767 1.778 1.744 1.778 13,800 +0.03(+1.91%)
Sep 03, 2003 1.713 1.822 1.713 1.744 17,100 +0.03(+1.95%)
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.