G-III Apparel Gp (NQ: GIII )

28.91 +0.11 (+0.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.100 2.100 2.040 2.050 21,300 -0.05(-2.48%)
Jan 29, 2004 2.102 2.102 2.100 2.102 2,700 -0.02(-0.84%)
Jan 28, 2004 2.093 2.120 2.093 2.120 7,500 +0.02(+0.74%)
Jan 27, 2004 2.111 2.167 2.100 2.104 24,300 -0.01(-0.43%)
Jan 26, 2004 2.114 2.114 2.114 2.114 300 -0.01(-0.41%)
Jan 23, 2004 2.113 2.140 2.111 2.122 21,600 +0.01(+0.42%)
Jan 22, 2004 2.202 2.202 2.113 2.113 12,600 -0.10(-4.61%)
Jan 21, 2004 2.222 2.382 2.156 2.216 244,200 -0.01(-0.30%)
Jan 20, 2004 2.287 2.311 2.222 2.222 15,600 -0.02(-0.99%)
Jan 16, 2004 2.200 2.289 2.200 2.244 36,600 +0.08(+3.48%)
Jan 15, 2004 2.151 2.202 2.149 2.169 78,294 -0.01(-0.51%)
Jan 14, 2004 2.100 2.189 2.089 2.180 19,200 +0.03(+1.24%)
Jan 13, 2004 2.164 2.164 2.140 2.153 97,458 +0.02(+0.94%)
Jan 12, 2004 2.133 2.133 2.133 2.133 2,400 +0.00(+0.00%)
Jan 09, 2004 2.162 2.167 2.102 2.133 9,900 -0.01(-0.41%)
Jan 08, 2004 2.151 2.156 2.142 2.142 10,800 +0.12(+5.93%)
Jan 07, 2004 2.089 2.164 2.000 2.022 35,688 -0.17(-7.90%)
Jan 06, 2004 2.196 2.196 2.191 2.196 1,500 -0.00(-0.20%)
Jan 05, 2004 2.007 2.218 2.007 2.200 12,000 +0.07(+3.13%)
Jan 02, 2004 2.044 2.164 2.044 2.133 10,200 +0.09(+4.35%)
Dec 31, 2003 2.117 2.231 2.044 2.044 34,200 -0.07(-3.16%)
Dec 30, 2003 2.007 2.111 2.007 2.111 39,684 +0.03(+1.60%)
Dec 29, 2003 2.033 2.082 2.033 2.078 16,827 +0.08(+3.89%)
Dec 26, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 24, 2003 2.002 2.002 2.000 2.000 2,400 -0.05(-2.60%)
Dec 23, 2003 2.060 2.111 2.004 2.053 15,300 +0.05(+2.54%)
Dec 22, 2003 2.004 2.004 2.002 2.002 1,950 -0.06(-2.90%)
Dec 19, 2003 2.022 2.064 2.022 2.062 10,800 +0.06(+3.00%)
Dec 18, 2003 2.002 2.007 2.000 2.002 6,300 +0.00(+0.11%)
Dec 17, 2003 2.056 2.056 2.000 2.000 8,955 -0.02(-0.94%)
Dec 16, 2003 2.084 2.100 1.871 2.019 24,624 -0.08(-3.76%)
Dec 15, 2003 2.111 2.131 2.098 2.098 24,600 -0.02(-1.05%)
Dec 12, 2003 2.082 2.133 2.082 2.120 63,300 -0.03(-1.45%)
Dec 11, 2003 2.089 2.151 2.089 2.151 51,000 +0.08(+3.97%)
Dec 10, 2003 2.127 2.147 2.067 2.069 57,150 -0.06(-2.72%)
Dec 09, 2003 2.156 2.178 2.127 2.127 96,840 -0.01(-0.31%)
Dec 08, 2003 2.162 2.193 2.122 2.133 40,800 +0.04(+1.91%)
Dec 05, 2003 2.387 2.387 2.178 2.093 158,862 -0.02(-0.84%)
Dec 04, 2003 2.336 2.344 2.040 2.111 63,543 -0.24(-10.38%)
Dec 03, 2003 2.378 2.378 2.356 2.356 32,100 -0.02(-0.93%)
Dec 02, 2003 2.375 2.378 2.333 2.378 9,720 -0.01(-0.47%)
Dec 01, 2003 2.333 2.389 2.318 2.389 50,775 +0.07(+2.87%)
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%)
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.