G-III Apparel Gp (NQ: GIII )

29.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.767 1.793 1.767 1.793 6,200 +0.01(+0.37%)
Jan 30, 2003 1.927 1.900 1.787 1.787 85,000 -0.14(-7.25%)
Jan 29, 2003 1.927 1.927 1.787 1.926 15,200 -0.02(-1.04%)
Jan 28, 2003 1.930 1.947 1.927 1.947 2,800 +0.01(+0.69%)
Jan 27, 2003 1.933 1.933 1.933 1.933 600 -0.04(-2.19%)
Jan 24, 2003 1.933 1.980 1.933 1.977 1,600 +0.05(+2.77%)
Jan 23, 2003 1.940 1.940 1.917 1.923 11,400 -0.01(-0.69%)
Jan 22, 2003 1.950 1.977 1.933 1.937 90,800 -0.03(-1.36%)
Jan 21, 2003 1.987 2.000 1.963 1.963 651,200 -0.03(-1.51%)
Jan 17, 2003 1.950 1.997 1.950 1.993 54,800 +0.00(+0.17%)
Jan 16, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 15, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.03%)
Jan 14, 2003 1.989 1.989 1.989 1.989 200 -0.00(-0.03%)
Jan 13, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 10, 2003 1.927 1.990 1.923 1.990 1,200 -0.01(-0.50%)
Jan 09, 2003 1.967 2.000 1.967 2.000 9,000 -0.03(-1.64%)
Jan 08, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Jan 07, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Jan 03, 2003 2.033 2.033 2.033 2.033 200 +0.02(+0.84%)
Jan 02, 2003 2.013 2.017 1.920 2.016 2,600 +0.02(+0.82%)
Dec 31, 2002 2.033 2.033 1.944 2.000 19,800 -0.03(-1.48%)
Dec 30, 2002 1.970 2.030 1.940 2.030 1,800 +0.06(+3.22%)
Dec 27, 2002 1.940 1.967 1.940 1.967 600 -0.07(-3.26%)
Dec 26, 2002 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Dec 24, 2002 2.033 2.033 2.033 2.033 1,400 +0.00(+0.00%)
Dec 23, 2002 1.970 2.033 1.967 2.033 7,000 -0.00(-0.02%)
Dec 20, 2002 1.940 2.033 1.940 2.033 33,800 -0.01(-0.31%)
Dec 19, 2002 2.027 2.050 2.027 2.040 1,600 -0.04(-2.08%)
Dec 18, 2002 2.083 2.083 2.083 2.083 200 +0.00(+0.00%)
Dec 17, 2002 2.193 2.247 1.943 2.083 109,400 -0.31(-12.78%)
Dec 16, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 13, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 12, 2002 2.388 2.388 2.388 2.388 400 +0.00(+0.00%)
Dec 11, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 10, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 09, 2002 2.388 2.388 2.388 2.388 600 -0.01(-0.49%)
Dec 06, 2002 2.400 2.400 2.400 2.400 400 -0.01(-0.55%)
Dec 05, 2002 2.413 2.413 2.413 2.413 200 -0.01(-0.55%)
Dec 04, 2002 2.427 2.427 2.427 2.427 600 -0.02(-0.82%)
Dec 03, 2002 2.483 2.483 2.443 2.447 2,000 -0.10(-4.05%)
Dec 02, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 27, 2002 2.117 2.630 2.117 2.550 10,000 +0.43(+20.47%)
Nov 26, 2002 2.083 2.117 2.047 2.117 15,800 -0.02(-0.78%)
Nov 25, 2002 2.073 2.160 2.073 2.133 2,600 -0.03(-1.39%)
Nov 22, 2002 2.113 2.163 2.113 2.163 2,000 +0.08(+3.84%)
Nov 21, 2002 2.067 2.083 1.935 2.083 1,600 +0.03(+1.63%)
Nov 20, 2002 1.987 2.050 1.987 2.050 600 -0.03(-1.44%)
Nov 19, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 18, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 15, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 14, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 13, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 12, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 11, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 08, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 07, 2002 2.080 2.080 2.080 2.080 200 -0.00(-0.16%)
Nov 06, 2002 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Nov 05, 2002 1.930 2.083 1.750 2.083 16,600 +0.12(+5.93%)
Nov 04, 2002 1.867 1.993 1.707 1.967 3,000 +0.10(+5.36%)
Nov 01, 2002 1.867 1.867 1.635 1.867 2,000 +0.02(+0.90%)
Oct 31, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 30, 2002 1.700 1.850 1.700 1.850 1,200 +0.18(+11.00%)
Oct 29, 2002 1.700 1.700 1.600 1.667 2,004 +0.01(+0.60%)
Oct 28, 2002 1.710 1.730 1.638 1.657 1,400 -0.01(-0.42%)
Oct 25, 2002 1.830 1.830 1.580 1.664 6,400 -0.15(-8.07%)
Oct 24, 2002 1.820 1.820 1.810 1.810 600 +0.14(+8.58%)
Oct 23, 2002 1.813 1.813 1.586 1.667 1,200 +0.01(+0.60%)
Oct 22, 2002 1.567 1.657 1.517 1.657 55,400 +0.07(+4.41%)
Oct 21, 2002 1.503 1.817 1.503 1.587 72,000 -0.01(-0.83%)
Oct 18, 2002 1.600 1.627 1.497 1.600 125,600 -0.14(-8.22%)
Oct 17, 2002 1.620 1.960 1.587 1.743 4,400 +0.15(+9.22%)
Oct 16, 2002 1.597 1.597 1.593 1.596 1,000 -0.03(-2.08%)
Oct 15, 2002 1.783 1.783 1.567 1.630 9,400 -0.02(-1.01%)
Oct 14, 2002 1.750 1.767 1.580 1.647 10,600 +0.05(+2.92%)
Oct 11, 2002 1.667 1.667 1.573 1.600 25,000 +0.01(+0.42%)
Oct 10, 2002 1.617 1.730 1.583 1.593 33,200 -0.14(-8.08%)
Oct 09, 2002 1.750 1.833 1.587 1.733 4,600 +0.03(+1.56%)
Oct 08, 2002 1.843 1.843 1.593 1.707 8,800 -0.22(-11.57%)
Oct 07, 2002 1.900 1.930 1.900 1.930 400 +0.03(+1.58%)
Oct 04, 2002 1.851 1.927 1.851 1.900 800 -0.04(-2.23%)
Oct 03, 2002 1.937 1.943 1.843 1.943 4,600 -0.06(-3.00%)
Oct 02, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Oct 01, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Sep 30, 2002 2.080 2.080 1.963 2.003 5,000 +0.01(+0.33%)
Sep 27, 2002 2.007 2.090 1.970 1.997 25,000 -0.12(-5.67%)
Sep 26, 2002 2.130 2.130 2.003 2.117 19,200 +0.10(+4.96%)
Sep 25, 2002 2.003 2.583 2.003 2.017 40,350 -0.03(-1.31%)
Sep 24, 2002 2.043 2.043 2.043 2.043 200 +0.02(+0.82%)
Sep 23, 2002 2.047 2.047 2.015 2.027 10,600 +0.00(+0.00%)
Sep 20, 2002 2.096 2.096 2.003 2.027 5,100 -0.02(-1.14%)
Sep 19, 2002 2.083 2.083 2.033 2.050 6,200 -0.03(-1.60%)
Sep 18, 2002 2.097 2.100 2.080 2.083 43,600 -0.25(-10.59%)
Sep 17, 2002 2.330 2.330 2.330 2.330 600 -0.00(-0.14%)
Sep 16, 2002 2.322 2.333 2.322 2.333 13,800 +0.00(+0.00%)
Sep 13, 2002 2.250 2.333 2.330 2.333 14,400 -0.14(-5.53%)
Sep 12, 2002 2.150 2.470 2.083 2.470 35,200 +0.34(+15.78%)
Sep 11, 2002 2.133 2.133 2.107 2.133 8,600 +0.00(+0.00%)
Sep 10, 2002 2.150 2.150 2.067 2.133 64,200 +0.00(+0.00%)
Sep 09, 2002 2.101 2.200 2.100 2.133 6,400 -0.07(-3.03%)
Sep 06, 2002 2.000 2.200 2.000 2.200 118,800 +0.00(+0.00%)
Sep 05, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 04, 2002 2.083 2.200 2.083 2.200 17,400 -0.03(-1.27%)
Sep 03, 2002 2.070 2.230 2.070 2.228 1,400 -0.02(-0.96%)
Aug 30, 2002 2.220 2.250 2.120 2.250 2,600 -0.02(-0.74%)
Aug 29, 2002 2.227 2.267 2.227 2.267 3,400 -0.03(-1.45%)
Aug 28, 2002 2.221 2.300 2.220 2.300 1,800 +0.00(+0.00%)
Aug 27, 2002 2.300 2.300 2.220 2.300 2,400 +0.03(+1.47%)
Aug 26, 2002 2.200 2.417 2.200 2.267 5,000 -0.18(-7.48%)
Aug 23, 2002 2.303 2.490 2.250 2.450 4,600 -0.02(-0.68%)
Aug 22, 2002 2.200 2.483 2.200 2.467 16,200 +0.27(+12.29%)
Aug 21, 2002 2.097 2.197 2.097 2.197 54,000 +0.15(+7.15%)
Aug 20, 2002 2.040 2.167 2.040 2.050 20,000 -0.15(-6.82%)
Aug 16, 2002 2.057 2.200 2.057 2.200 3,400 +0.00(+0.00%)
Aug 15, 2002 2.283 2.283 2.058 2.200 58,320 -0.13(-5.58%)
Aug 14, 2002 2.330 2.330 2.330 2.330 63,200 +0.00(+0.00%)
Aug 13, 2002 2.152 2.330 2.150 2.330 5,600 -0.04(-1.83%)
Aug 12, 2002 2.327 2.410 2.327 2.373 800 +0.36(+17.69%)
Aug 07, 2002 1.967 2.047 1.863 2.017 1,520,000 -0.09(-4.29%)
Aug 06, 2002 2.080 2.133 2.040 2.107 1,200 -0.19(-8.13%)
Aug 05, 2002 2.120 2.293 2.120 2.293 400 -0.03(-1.29%)
Aug 02, 2002 2.323 2.323 2.323 2.323 0 +0.00(+0.00%)
Aug 01, 2002 2.323 2.323 2.323 2.323 0 +0.00(+0.00%)
Jul 31, 2002 2.153 2.323 2.153 2.323 2,600 +0.12(+5.59%)
Jul 30, 2002 2.250 2.283 1.937 2.200 27,200 -0.13(-5.70%)
Jul 29, 2002 2.200 2.333 2.200 2.333 7,200 -0.08(-3.31%)
Jul 26, 2002 2.163 2.413 2.163 2.413 2,200 -0.00(-0.14%)
Jul 25, 2002 2.413 2.417 2.333 2.417 2,400 +0.17(+7.41%)
Jul 24, 2002 2.170 2.300 2.170 2.250 7,200 -0.24(-9.76%)
Jul 23, 2002 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Jul 22, 2002 2.170 2.490 2.167 2.493 1,200 -0.09(-3.36%)
Jul 19, 2002 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 17, 2002 2.563 2.580 2.417 2.580 2,200 +0.16(+6.76%)
Jul 12, 2002 2.117 2.417 2.117 2.417 600 -0.11(-4.35%)
Jul 11, 2002 2.411 2.527 2.230 2.527 22,000 +0.00(+0.13%)
Jul 10, 2002 2.522 2.523 2.522 2.523 1,400 -0.00(-0.13%)
Jul 09, 2002 2.583 2.583 2.527 2.527 2,600 -0.06(-2.19%)
Jul 08, 2002 2.583 2.583 2.583 2.583 0 +0.00(+0.00%)
Jul 05, 2002 2.580 2.583 2.580 2.583 400 +0.06(+2.24%)
Jul 04, 2002 2.434 2.527 2.434 2.527 3,200 +0.00(+0.00%)
Jul 03, 2002 2.434 2.527 2.434 2.527 3,200 -0.00(-0.13%)
Jul 02, 2002 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jul 01, 2002 2.530 2.530 2.530 2.530 200 -0.02(-0.78%)
Jun 28, 2002 2.580 2.583 2.433 2.550 8,600 -0.02(-0.64%)
Jun 27, 2002 2.503 2.583 2.503 2.566 3,200 -0.09(-3.52%)
Jun 26, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Jun 25, 2002 2.660 2.660 2.660 2.660 0 -0.01(-0.25%)
Jun 21, 2002 2.647 2.667 2.647 2.667 200 +0.02(+0.76%)
Jun 20, 2002 2.625 2.647 2.547 2.647 2,800 +0.02(+0.76%)
Jun 19, 2002 2.633 2.633 2.400 2.627 15,000 -0.11(-3.90%)
Jun 18, 2002 2.733 2.733 2.733 2.733 3,800 +0.07(+2.50%)
Jun 17, 2002 2.730 2.730 2.633 2.667 3,600 +0.00(+0.00%)
Jun 14, 2002 2.667 2.740 2.637 2.667 2,000 -0.06(-2.32%)
Jun 12, 2002 2.673 2.730 2.667 2.730 10,200 -0.00(-0.12%)
Jun 11, 2002 2.733 2.733 2.733 2.733 0 +0.00(+0.00%)
Jun 10, 2002 2.767 2.767 2.670 2.733 2,600 +0.00(+0.12%)
Jun 07, 2002 2.703 2.733 2.730 2.730 5,000 -0.04(-1.33%)
Jun 06, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Jun 05, 2002 2.633 2.767 2.633 2.767 1,000 +0.00(+0.00%)
May 31, 2002 2.763 2.767 2.763 2.767 3,400 -0.05(-1.78%)
May 28, 2002 2.817 2.817 2.817 2.817 2,000 -0.01(-0.47%)
May 27, 2002 2.700 2.830 2.700 2.830 1,200 +0.00(+0.00%)
May 24, 2002 2.700 2.830 2.700 2.830 1,200 +0.13(+4.81%)
May 23, 2002 2.700 2.700 2.700 2.700 200 -0.08(-2.76%)
May 22, 2002 2.680 2.777 2.633 2.777 3,800 +0.00(+0.00%)
May 21, 2002 2.700 2.777 2.700 2.777 3,400 +0.00(+0.00%)
May 20, 2002 2.630 2.777 2.630 2.777 15,000 +0.11(+4.26%)
May 17, 2002 2.633 2.663 2.633 2.663 800 +0.00(+0.00%)
May 16, 2002 2.600 2.663 2.600 2.663 7,800 +0.03(+1.14%)
May 15, 2002 2.659 2.663 2.633 2.633 8,600 -0.03(-1.13%)
May 14, 2002 2.570 2.663 2.570 2.663 9,600 +0.14(+5.41%)
May 13, 2002 2.643 2.643 2.527 2.527 4,800 -0.11(-4.05%)
May 10, 2002 2.623 2.667 2.623 2.633 6,400 +0.01(+0.51%)
May 09, 2002 2.620 2.620 2.617 2.620 7,200 -0.06(-2.12%)
May 08, 2002 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
May 07, 2002 2.620 2.677 2.620 2.677 800 -0.00(-0.12%)
May 06, 2002 2.588 2.680 2.588 2.680 2,200 -0.00(-0.12%)
May 03, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
May 02, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
May 01, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Apr 30, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Apr 29, 2002 2.537 2.683 2.537 2.683 800 +0.00(+0.00%)
Apr 26, 2002 2.620 2.683 2.533 2.683 8,600 -0.02(-0.62%)
Apr 25, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 24, 2002 2.660 2.700 2.660 2.700 2,400 +0.00(+0.00%)
Apr 23, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 22, 2002 2.670 2.700 2.427 2.700 16,400 +0.00(+0.00%)
Apr 19, 2002 2.660 2.700 2.660 2.700 16,600 +0.04(+1.50%)
Apr 18, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Apr 17, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Apr 16, 2002 2.633 2.667 2.607 2.660 10,600 -0.04(-1.48%)
Apr 15, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 12, 2002 2.583 2.700 2.583 2.700 41,200 +0.03(+1.25%)
Apr 11, 2002 2.607 2.750 2.533 2.667 25,600 +0.10(+4.03%)
Apr 10, 2002 2.533 2.577 2.483 2.563 39,200 +0.05(+1.85%)
Apr 09, 2002 2.533 2.533 2.500 2.517 11,400 +0.01(+0.27%)
Apr 08, 2002 2.367 2.550 2.367 2.510 5,600 -0.05(-2.08%)
Apr 05, 2002 2.533 2.563 2.532 2.563 4,400 +0.06(+2.53%)
Apr 04, 2002 2.350 2.583 2.350 2.500 20,200 -0.03(-1.32%)
Apr 03, 2002 2.533 2.633 2.532 2.533 18,200 -0.09(-3.55%)
Apr 02, 2002 2.467 2.650 2.467 2.627 12,600 -0.02(-0.88%)
Apr 01, 2002 2.583 2.660 2.533 2.650 3,800 -0.02(-0.62%)
Mar 29, 2002 2.463 2.777 2.350 2.667 66,000 +0.00(+0.00%)
Mar 28, 2002 2.463 2.777 2.350 2.667 66,000 +0.33(+14.29%)
Mar 27, 2002 2.273 2.507 2.273 2.333 15,600 -0.13(-5.41%)
Mar 26, 2002 2.417 2.467 2.267 2.467 1,800 +0.11(+4.82%)
Mar 25, 2002 2.287 2.500 2.280 2.353 3,800 -0.15(-5.87%)
Mar 22, 2002 2.333 2.500 2.333 2.500 4,600 -0.05(-1.96%)
Mar 21, 2002 2.357 2.567 2.233 2.550 17,200 -0.08(-3.16%)
Mar 20, 2002 2.383 2.633 2.383 2.633 600 +0.18(+7.48%)
Mar 19, 2002 2.457 2.457 2.383 2.450 5,200 -0.07(-2.65%)
Mar 18, 2002 2.510 2.667 2.500 2.517 10,800 -0.15(-5.51%)
Mar 15, 2002 2.567 2.663 2.533 2.663 5,600 +0.16(+6.53%)
Mar 14, 2002 2.500 2.500 2.400 2.500 9,200 -0.03(-1.30%)
Mar 13, 2002 2.500 2.533 2.500 2.533 3,200 -0.07(-2.58%)
Mar 12, 2002 2.550 2.600 2.550 2.600 8,000 -0.03(-1.27%)
Mar 11, 2002 2.523 2.633 2.523 2.633 1,400 -0.01(-0.50%)
Mar 08, 2002 2.533 2.650 2.517 2.647 83,000 -0.00(-0.13%)
Mar 07, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 06, 2002 2.485 2.650 2.483 2.650 5,200 +0.00(+0.13%)
Mar 05, 2002 2.387 2.647 2.387 2.647 4,200 +0.06(+2.45%)
Mar 04, 2002 2.583 2.583 2.583 2.583 200 +0.08(+3.33%)
Mar 01, 2002 2.500 2.650 2.477 2.500 4,200 -0.07(-2.60%)
Feb 28, 2002 2.575 2.650 2.353 2.567 28,400 -0.08(-3.14%)
Feb 27, 2002 2.500 2.650 2.500 2.650 14,400 +0.03(+1.27%)
Feb 26, 2002 2.623 2.650 2.600 2.617 9,200 -0.01(-0.38%)
Feb 25, 2002 2.617 2.633 2.617 2.627 600 +0.00(+0.00%)
Feb 22, 2002 2.600 2.633 2.600 2.627 600 +0.02(+0.77%)
Feb 21, 2002 2.583 2.607 2.583 2.607 400 +0.00(+0.13%)
Feb 20, 2002 2.620 2.620 2.537 2.603 5,400 -0.01(-0.38%)
Feb 19, 2002 2.633 2.633 2.593 2.613 2,200 +0.06(+2.35%)
Feb 18, 2002 2.667 2.667 2.370 2.553 66,200 +0.00(+0.00%)
Feb 15, 2002 2.667 2.667 2.370 2.553 66,200 +0.14(+5.66%)
Feb 14, 2002 2.500 2.683 2.300 2.417 54,600 -0.11(-4.48%)
Feb 13, 2002 2.600 2.600 2.530 2.530 14,000 -0.07(-2.69%)
Feb 12, 2002 2.450 2.750 2.450 2.600 4,800 -0.15(-5.45%)
Feb 11, 2002 2.366 2.750 2.366 2.750 34,000 +0.39(+16.36%)
Feb 08, 2002 2.363 2.363 2.363 2.363 2,000 +0.10(+4.26%)
Feb 07, 2002 2.267 2.267 2.267 2.267 14,800 -0.08(-3.55%)
Feb 06, 2002 2.365 2.397 2.350 2.350 17,600 -0.03(-1.40%)
Feb 05, 2002 2.383 2.383 2.383 2.383 3,400 +0.08(+3.32%)
Feb 04, 2002 2.307 2.307 2.307 2.307 10,000 -0.04(-1.84%)
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.