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 (%)
May 30, 2003 1.400 1.496 1.400 1.496 47,700 +0.16(+12.17%)
May 29, 2003 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
May 28, 2003 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
May 27, 2003 1.333 1.340 1.322 1.333 146,400 +0.00(+0.00%)
May 23, 2003 1.351 1.351 1.333 1.333 1,500 -0.02(-1.15%)
May 22, 2003 1.349 1.349 1.340 1.349 8,100 +0.00(+0.33%)
May 21, 2003 1.349 1.349 1.338 1.344 2,700 -0.04(-3.20%)
May 20, 2003 1.373 1.389 1.373 1.389 600 +0.04(+3.14%)
May 19, 2003 1.349 1.378 1.340 1.347 12,900 -0.00(-0.16%)
May 16, 2003 1.349 1.349 1.349 1.349 300 -0.03(-2.10%)
May 15, 2003 1.351 1.378 1.333 1.378 21,900 +0.01(+0.81%)
May 14, 2003 1.356 1.387 1.327 1.367 27,600 +0.03(+2.16%)
May 13, 2003 1.371 1.387 1.333 1.338 60,600 -0.02(-1.31%)
May 12, 2003 1.353 1.356 1.353 1.356 10,500 +0.02(+1.67%)
May 09, 2003 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
May 08, 2003 1.338 1.338 1.333 1.333 21,600 -0.06(-4.00%)
May 07, 2003 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 06, 2003 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 05, 2003 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 02, 2003 1.411 1.411 1.389 1.389 900 -0.05(-3.55%)
May 01, 2003 1.427 1.440 1.424 1.440 8,400 +0.06(+4.01%)
Apr 30, 2003 1.364 1.384 1.364 1.384 3,300 +0.01(+0.97%)
Apr 29, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Apr 28, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Apr 25, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Apr 24, 2003 1.338 1.371 1.338 1.371 14,100 +0.04(+2.83%)
Apr 23, 2003 1.333 1.333 1.333 1.333 205,500 +0.00(+0.00%)
Apr 22, 2003 1.344 1.369 1.333 1.333 48,300 -0.02(-1.40%)
Apr 21, 2003 1.351 1.352 1.351 1.352 3,300 +0.01(+0.41%)
Apr 17, 2003 1.333 1.347 1.333 1.347 9,900 +0.01(+0.83%)
Apr 16, 2003 1.336 1.336 1.336 1.336 300 -0.01(-0.99%)
Apr 15, 2003 1.349 1.349 1.349 1.349 300 -0.02(-1.14%)
Apr 14, 2003 1.373 1.373 1.338 1.364 18,000 -0.01(-0.97%)
Apr 11, 2003 1.378 1.378 1.378 1.378 6,300 +0.00(+0.00%)
Apr 10, 2003 1.380 1.380 1.378 1.378 14,400 -0.00(-0.32%)
Apr 09, 2003 1.396 1.440 1.382 1.382 6,000 +0.00(+0.32%)
Apr 08, 2003 1.378 1.378 1.378 1.378 9,000 +0.01(+0.49%)
Apr 07, 2003 1.373 1.373 1.364 1.371 1,500 -0.02(-1.75%)
Apr 04, 2003 1.362 1.396 1.358 1.396 14,100 +0.02(+1.29%)
Apr 03, 2003 1.369 1.378 1.369 1.378 8,700 +0.03(+2.48%)
Apr 02, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Apr 01, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
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%)
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.