G-III Apparel Gp (NQ: GIII )

29.93 USD +0.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.520 3.520 3.483 3.483 6,740 -0.02(-0.48%)
Nov 26, 2003 3.570 3.667 3.500 3.500 15,900 -0.03(-0.85%)
Nov 25, 2003 3.530 3.530 3.530 3.530 400 -0.02(-0.56%)
Nov 24, 2003 3.550 3.703 3.533 3.550 8,160 +0.05(+1.43%)
Nov 21, 2003 3.603 3.727 3.500 3.500 4,600 -0.08(-2.33%)
Nov 20, 2003 3.650 3.650 3.487 3.583 3,400 -0.08(-2.27%)
Nov 19, 2003 3.600 3.667 3.423 3.667 45,000 +0.02(+0.55%)
Nov 18, 2003 3.647 3.647 3.647 3.647 200 -0.02(-0.55%)
Nov 17, 2003 3.697 3.697 3.666 3.667 2,480 -0.03(-0.81%)
Nov 14, 2003 3.833 3.833 3.697 3.697 1,582 +0.03(+0.82%)
Nov 13, 2003 3.523 3.917 3.523 3.667 7,100 -0.22(-5.59%)
Nov 12, 2003 3.870 3.963 3.633 3.884 5,610 +0.13(+3.57%)
Nov 11, 2003 3.667 3.883 3.593 3.750 10,212 +0.04(+1.07%)
Nov 10, 2003 3.647 3.800 3.647 3.710 11,800 -0.04(-1.07%)
Nov 07, 2003 3.867 3.967 3.703 3.750 86,600 -0.12(-3.02%)
Nov 06, 2003 3.720 3.867 3.720 3.867 21,400 +0.13(+3.57%)
Nov 05, 2003 3.830 3.830 3.723 3.733 8,000 +0.11(+3.04%)
Nov 04, 2003 3.667 3.667 3.623 3.623 800 -0.12(-3.12%)
Nov 03, 2003 3.943 3.943 3.597 3.740 30,706 -0.17(-4.27%)
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%)
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.