G-III Apparel Gp (NQ: GIII )

21.01 -0.41 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.300 6.300 6.120 6.150 7,100 -0.16(-2.48%)
Jan 29, 2004 6.307 6.307 6.300 6.307 900 -0.05(-0.84%)
Jan 28, 2004 6.280 6.360 6.280 6.360 2,500 +0.05(+0.74%)
Jan 27, 2004 6.333 6.500 6.300 6.313 8,100 -0.03(-0.43%)
Jan 26, 2004 6.341 6.341 6.341 6.341 100 -0.03(-0.41%)
Jan 23, 2004 6.340 6.420 6.333 6.367 7,200 +0.03(+0.42%)
Jan 22, 2004 6.607 6.607 6.340 6.340 4,200 -0.31(-4.61%)
Jan 21, 2004 6.667 7.147 6.467 6.647 81,400 -0.02(-0.30%)
Jan 20, 2004 6.860 6.933 6.667 6.667 5,200 -0.07(-0.99%)
Jan 16, 2004 6.600 6.867 6.600 6.733 12,200 +0.23(+3.48%)
Jan 15, 2004 6.453 6.607 6.447 6.507 26,098 -0.03(-0.51%)
Jan 14, 2004 6.300 6.567 6.267 6.540 6,400 +0.08(+1.24%)
Jan 13, 2004 6.493 6.493 6.420 6.460 32,486 +0.06(+0.94%)
Jan 12, 2004 6.400 6.400 6.400 6.400 800 +0.00(+0.00%)
Jan 09, 2004 6.487 6.500 6.307 6.400 3,300 -0.03(-0.41%)
Jan 08, 2004 6.453 6.468 6.427 6.427 3,600 +0.36(+5.93%)
Jan 07, 2004 6.267 6.493 6.000 6.067 11,896 -0.52(-7.89%)
Jan 06, 2004 6.587 6.587 6.573 6.587 500 -0.01(-0.20%)
Jan 05, 2004 6.020 6.653 6.020 6.600 4,000 +0.20(+3.12%)
Jan 02, 2004 6.133 6.493 6.133 6.400 3,400 +0.27(+4.35%)
Dec 31, 2003 6.351 6.693 6.133 6.133 11,400 -0.20(-3.16%)
Dec 30, 2003 6.020 6.333 6.020 6.333 13,228 +0.10(+1.60%)
Dec 29, 2003 6.100 6.247 6.100 6.233 5,609 +0.23(+3.89%)
Dec 26, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 24, 2003 6.007 6.007 6.000 6.000 800 -0.16(-2.60%)
Dec 23, 2003 6.180 6.333 6.013 6.160 5,100 +0.15(+2.54%)
Dec 22, 2003 6.013 6.013 6.007 6.007 650 -0.18(-2.90%)
Dec 19, 2003 6.067 6.193 6.067 6.187 3,600 +0.18(+3.00%)
Dec 18, 2003 6.007 6.020 6.000 6.007 2,100 +0.01(+0.11%)
Dec 17, 2003 6.167 6.167 6.000 6.000 2,985 -0.06(-0.94%)
Dec 16, 2003 6.253 6.300 5.613 6.057 8,208 -0.24(-3.76%)
Dec 15, 2003 6.333 6.393 6.293 6.293 8,200 -0.07(-1.05%)
Dec 12, 2003 6.247 6.400 6.247 6.360 21,100 -0.09(-1.45%)
Dec 11, 2003 6.267 6.453 6.267 6.453 17,000 +0.25(+3.97%)
Dec 10, 2003 6.380 6.440 6.200 6.207 19,050 -0.17(-2.72%)
Dec 09, 2003 6.467 6.533 6.380 6.380 32,280 -0.02(-0.31%)
Dec 08, 2003 6.487 6.580 6.367 6.400 13,600 +0.12(+1.91%)
Dec 05, 2003 7.160 7.160 6.533 6.280 52,954 -0.05(-0.84%)
Dec 04, 2003 7.007 7.033 6.120 6.333 21,181 -0.73(-10.38%)
Dec 03, 2003 7.133 7.133 7.067 7.067 10,700 -0.07(-0.93%)
Dec 02, 2003 7.126 7.133 7.000 7.133 3,240 -0.03(-0.47%)
Dec 01, 2003 7.000 7.167 6.953 7.167 16,925 +0.20(+2.87%)
Nov 28, 2003 7.040 7.040 6.967 6.967 3,370 -0.03(-0.48%)
Nov 26, 2003 7.140 7.333 7.000 7.000 7,950 -0.06(-0.85%)
Nov 25, 2003 7.060 7.060 7.060 7.060 200 -0.04(-0.56%)
Nov 24, 2003 7.100 7.407 7.067 7.100 4,080 +0.10(+1.43%)
Nov 21, 2003 7.207 7.453 7.000 7.000 2,300 -0.17(-2.33%)
Nov 20, 2003 7.300 7.300 6.973 7.167 1,700 -0.17(-2.27%)
Nov 19, 2003 7.200 7.333 6.847 7.333 22,500 +0.04(+0.55%)
Nov 18, 2003 7.293 7.293 7.293 7.293 100 -0.04(-0.55%)
Nov 17, 2003 7.393 7.393 7.333 7.333 1,240 -0.06(-0.81%)
Nov 14, 2003 7.667 7.667 7.393 7.393 791 +0.06(+0.82%)
Nov 13, 2003 7.047 7.833 7.047 7.333 3,550 -0.43(-5.59%)
Nov 12, 2003 7.740 7.927 7.266 7.767 2,805 +0.27(+3.57%)
Nov 11, 2003 7.333 7.767 7.187 7.499 5,106 +0.08(+1.07%)
Nov 10, 2003 7.293 7.599 7.293 7.420 5,900 -0.08(-1.07%)
Nov 07, 2003 7.733 7.933 7.407 7.500 43,300 -0.23(-3.02%)
Nov 06, 2003 7.440 7.733 7.440 7.733 10,700 +0.27(+3.57%)
Nov 05, 2003 7.660 7.660 7.447 7.467 4,000 +0.22(+3.04%)
Nov 04, 2003 7.333 7.333 7.247 7.247 400 -0.23(-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.