G-III Apparel Gp (NQ: GIII )

29.33 USD -0.42 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.333 2.333 2.097 2.197 25,000 -0.14(-5.86%)
Oct 28, 2004 2.333 2.333 2.333 2.333 1,400 +0.00(+0.00%)
Oct 27, 2004 2.150 2.333 2.150 2.333 2,600 +0.19(+8.86%)
Oct 26, 2004 2.067 2.143 2.067 2.143 7,600 +0.07(+3.54%)
Oct 25, 2004 2.070 2.070 2.070 2.070 2,000 -0.02(-0.96%)
Oct 22, 2004 2.183 2.183 2.090 2.090 1,800 -0.19(-8.47%)
Oct 21, 2004 2.277 2.330 2.257 2.283 2,600 +0.03(+1.47%)
Oct 20, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 19, 2004 2.250 2.250 2.250 2.250 200 +0.08(+3.86%)
Oct 18, 2004 2.167 2.167 2.167 2.167 0 +0.00(+0.00%)
Oct 15, 2004 2.220 2.220 2.167 2.167 1,800 -0.08(-3.58%)
Oct 14, 2004 2.167 2.250 2.167 2.247 800 -0.09(-3.70%)
Oct 13, 2004 2.110 2.407 2.110 2.333 11,400 -0.07(-2.91%)
Oct 12, 2004 2.333 2.403 2.333 2.403 12,800 +0.07(+3.00%)
Oct 11, 2004 2.097 2.403 2.097 2.333 34,400 +0.27(+13.25%)
Oct 08, 2004 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Oct 07, 2004 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Oct 06, 2004 2.060 2.060 2.060 2.060 200 +0.00(+0.02%)
Oct 05, 2004 2.060 2.060 2.060 2.060 200 -0.07(-3.44%)
Oct 04, 2004 2.093 2.213 2.050 2.133 15,000 -0.00(-0.16%)
Oct 01, 2004 2.183 2.200 2.083 2.137 10,400 -0.02(-1.08%)
Sep 30, 2004 2.183 2.223 2.087 2.160 11,200 -0.02(-1.07%)
Sep 29, 2004 2.000 2.310 1.917 2.183 27,600 -0.02(-1.06%)
Sep 28, 2004 2.183 2.207 2.180 2.207 1,000 +0.04(+1.69%)
Sep 27, 2004 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Sep 24, 2004 2.170 2.250 2.170 2.170 20,800 -0.08(-3.56%)
Sep 23, 2004 2.213 2.250 2.180 2.250 1,400 -0.08(-3.57%)
Sep 22, 2004 2.330 2.510 2.210 2.333 36,600 +0.00(+0.14%)
Sep 21, 2004 2.117 2.333 2.040 2.330 14,200 +0.24(+11.48%)
Sep 20, 2004 2.110 2.143 2.090 2.090 4,800 +0.04(+1.77%)
Sep 17, 2004 2.054 2.054 2.054 2.054 1,000 +0.01(+0.67%)
Sep 16, 2004 2.040 2.040 2.040 2.040 800 -0.07(-3.47%)
Sep 15, 2004 2.167 2.167 2.010 2.113 7,800 +0.00(+0.00%)
Sep 14, 2004 2.123 2.123 2.020 2.113 9,400 +0.10(+4.79%)
Sep 13, 2004 2.000 2.017 2.000 2.017 1,600 -0.07(-3.20%)
Sep 10, 2004 2.100 2.100 2.017 2.083 6,600 -0.02(-0.79%)
Sep 09, 2004 2.003 2.100 2.003 2.100 5,200 +0.06(+2.94%)
Sep 08, 2004 2.050 2.050 2.040 2.040 4,000 -0.03(-1.45%)
Sep 07, 2004 2.083 2.090 2.070 2.070 3,800 -0.01(-0.64%)
Sep 03, 2004 2.083 2.083 2.083 2.083 200 -0.00(-0.16%)
Sep 02, 2004 2.123 2.123 2.087 2.087 2,000 -0.03(-1.42%)
Sep 01, 2004 2.150 2.170 2.117 2.117 9,800 -0.01(-0.47%)
Aug 31, 2004 2.167 2.167 2.127 2.127 4,400 -0.12(-5.20%)
Aug 30, 2004 2.193 2.330 2.147 2.243 9,800 -0.09(-3.72%)
Aug 27, 2004 2.333 2.333 2.323 2.330 800 +0.00(+0.14%)
Aug 26, 2004 2.333 2.333 2.200 2.327 5,400 -0.00(-0.14%)
Aug 25, 2004 2.277 2.333 2.107 2.330 24,400 -0.02(-0.71%)
Aug 24, 2004 2.347 2.347 2.347 2.347 0 +0.00(+0.00%)
Aug 23, 2004 2.347 2.347 2.347 2.347 800 +0.03(+1.15%)
Aug 20, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 19, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 18, 2004 2.283 2.333 2.283 2.320 1,000 +0.03(+1.41%)
Aug 17, 2004 2.300 2.300 2.283 2.288 4,400 -0.03(-1.11%)
Aug 16, 2004 2.317 2.317 2.313 2.313 600 +0.02(+0.73%)
Aug 13, 2004 2.300 2.353 2.290 2.297 14,400 -0.08(-3.50%)
Aug 12, 2004 2.343 2.380 2.273 2.380 2,800 +0.08(+3.48%)
Aug 11, 2004 2.300 2.300 2.300 2.300 1,600 -0.03(-1.15%)
Aug 10, 2004 2.333 2.363 2.327 2.327 2,200 +0.05(+2.35%)
Aug 09, 2004 2.300 2.300 2.273 2.273 800 -0.06(-2.57%)
Aug 06, 2004 2.327 2.333 2.293 2.333 9,600 +0.05(+2.04%)
Aug 05, 2004 2.300 2.300 2.287 2.287 800 -0.01(-0.58%)
Aug 04, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 03, 2004 2.320 2.320 2.300 2.300 2,000 -0.03(-1.15%)
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.