G-III Apparel Gp (NQ: GIII )

28.45 USD -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.643 3.907 3.643 3.907 11,400 +0.41(+11.73%)
Oct 30, 2003 3.733 3.680 3.483 3.497 2,800 -0.24(-6.33%)
Oct 29, 2003 3.733 3.733 3.570 3.733 1,400 +0.13(+3.60%)
Oct 28, 2003 3.697 3.733 3.510 3.603 9,400 -0.03(-0.92%)
Oct 27, 2003 3.663 3.733 3.557 3.637 4,000 -0.02(-0.54%)
Oct 24, 2003 3.627 3.656 3.550 3.656 1,400 -0.01(-0.28%)
Oct 23, 2003 3.717 3.737 3.603 3.667 6,600 -0.05(-1.35%)
Oct 22, 2003 3.667 3.717 3.663 3.717 25,200 +0.05(+1.36%)
Oct 21, 2003 3.517 3.667 3.517 3.667 12,800 +0.17(+4.87%)
Oct 20, 2003 3.487 3.557 3.433 3.496 11,600 +0.08(+2.23%)
Oct 17, 2003 3.333 3.500 3.333 3.420 12,400 +0.09(+2.60%)
Oct 16, 2003 3.397 3.397 3.333 3.333 14,800 -0.06(-1.86%)
Oct 15, 2003 3.317 3.397 3.317 3.397 24,400 +0.08(+2.41%)
Oct 14, 2003 3.210 3.317 3.173 3.317 11,400 +0.03(+1.02%)
Oct 13, 2003 3.243 3.283 3.213 3.283 8,000 +0.00(+0.00%)
Oct 10, 2003 3.257 3.283 3.147 3.283 11,800 +0.07(+2.07%)
Oct 09, 2003 3.284 3.284 3.190 3.217 21,034 +0.07(+2.12%)
Oct 08, 2003 3.147 3.150 3.147 3.150 600 -0.16(-4.92%)
Oct 07, 2003 3.167 3.313 3.047 3.313 40,200 +0.08(+2.57%)
Oct 06, 2003 3.117 3.230 3.083 3.230 5,000 +0.11(+3.64%)
Oct 03, 2003 3.083 3.203 3.083 3.117 60,418 -0.04(-1.17%)
Oct 02, 2003 3.213 3.213 3.154 3.154 8,800 -0.06(-1.96%)
Oct 01, 2003 3.220 3.253 3.167 3.217 16,200 -0.04(-1.13%)
Sep 30, 2003 3.284 3.284 3.123 3.253 28,410 -0.04(-1.32%)
Sep 29, 2003 3.287 3.297 3.103 3.297 12,996 +0.00(+0.00%)
Sep 26, 2003 3.217 3.413 3.213 3.297 5,014 +0.10(+3.14%)
Sep 25, 2003 3.193 3.287 3.193 3.197 7,014 +0.01(+0.31%)
Sep 24, 2003 3.253 3.254 3.187 3.187 5,200 -0.11(-3.43%)
Sep 23, 2003 3.283 3.306 3.263 3.300 15,000 -0.01(-0.29%)
Sep 22, 2003 3.300 3.313 3.230 3.310 23,000 -0.00(-0.10%)
Sep 19, 2003 3.270 3.313 3.270 3.313 4,600 +0.02(+0.70%)
Sep 18, 2003 3.287 3.333 3.267 3.290 28,200 -0.01(-0.40%)
Sep 17, 2003 3.343 3.347 3.303 3.303 20,400 -0.05(-1.39%)
Sep 16, 2003 3.314 3.377 3.314 3.350 78,600 +0.02(+0.60%)
Sep 15, 2003 3.333 3.367 3.317 3.330 96,600 -0.00(-0.10%)
Sep 12, 2003 3.333 3.350 3.287 3.333 52,800 -0.04(-1.09%)
Sep 11, 2003 3.220 3.413 3.217 3.370 40,200 +0.12(+3.80%)
Sep 10, 2003 3.150 3.303 2.823 3.247 72,600 -0.15(-4.51%)
Sep 09, 2003 3.337 3.400 3.087 3.400 42,400 -0.09(-2.49%)
Sep 08, 2003 3.583 3.750 3.373 3.487 93,800 +0.07(+2.05%)
Sep 05, 2003 3.947 4.000 3.250 3.417 286,000 +0.75(+28.13%)
Sep 04, 2003 2.650 2.667 2.616 2.667 9,200 +0.05(+1.91%)
Sep 03, 2003 2.570 2.733 2.570 2.617 11,400 +0.05(+1.95%)
Sep 02, 2003 2.640 2.667 2.500 2.567 20,000 -0.10(-3.63%)
Aug 29, 2003 2.473 2.663 2.473 2.663 15,200 -0.00(-0.11%)
Aug 28, 2003 2.600 2.666 2.554 2.666 6,200 +0.12(+4.58%)
Aug 27, 2003 2.553 2.627 2.413 2.550 34,600 +0.05(+1.99%)
Aug 26, 2003 2.541 2.541 2.500 2.500 9,200 -0.08(-3.10%)
Aug 25, 2003 2.500 2.580 2.407 2.580 10,800 +0.00(+0.01%)
Aug 22, 2003 2.410 2.580 2.410 2.580 14,200 +0.16(+6.74%)
Aug 21, 2003 2.547 2.547 2.400 2.417 16,400 +0.01(+0.28%)
Aug 20, 2003 2.333 2.500 2.333 2.410 13,800 +0.09(+3.88%)
Aug 19, 2003 2.317 2.453 2.316 2.320 3,800 -0.06(-2.66%)
Aug 18, 2003 2.217 2.470 2.217 2.383 18,600 +0.18(+8.33%)
Aug 15, 2003 2.200 2.200 2.200 2.200 200 -0.08(-3.37%)
Aug 14, 2003 2.307 2.360 2.167 2.277 17,200 -0.06(-2.71%)
Aug 13, 2003 2.353 2.367 2.337 2.340 1,000 -0.03(-1.13%)
Aug 12, 2003 2.347 2.383 2.197 2.367 18,600 +0.07(+3.05%)
Aug 11, 2003 2.333 2.363 2.170 2.297 16,200 -0.03(-1.43%)
Aug 08, 2003 2.317 2.330 2.316 2.330 5,200 -0.02(-0.99%)
Aug 07, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Aug 06, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Aug 05, 2003 2.353 2.353 2.333 2.353 120,000 +0.09(+3.81%)
Aug 04, 2003 2.267 2.267 2.267 2.267 400 -0.02(-0.72%)
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.