G-III Apparel Gp (NQ: GIII )

16.31 -0.26 (-1.57%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.920 6.080 4.807 5.167 154,100 -1.44(-21.80%)
Mar 30, 2004 6.600 6.680 6.600 6.607 3,900 -0.05(-0.80%)
Mar 29, 2004 6.627 6.667 6.607 6.660 4,700 +0.19(+2.99%)
Mar 26, 2004 6.433 6.700 6.433 6.467 4,900 -0.03(-0.51%)
Mar 25, 2004 6.640 6.640 6.433 6.500 1,200 +0.03(+0.52%)
Mar 24, 2004 6.433 6.480 6.433 6.467 1,800 -0.23(-3.39%)
Mar 23, 2004 6.427 6.760 6.427 6.693 3,000 -0.02(-0.30%)
Mar 22, 2004 6.653 6.793 6.500 6.713 2,800 +0.06(+0.90%)
Mar 19, 2004 6.507 6.787 6.507 6.653 3,200 +0.15(+2.25%)
Mar 18, 2004 6.667 6.667 6.507 6.507 1,700 -0.03(-0.41%)
Mar 17, 2004 6.667 6.667 6.533 6.533 3,900 -0.25(-3.73%)
Mar 16, 2004 6.607 6.787 6.599 6.787 6,100 +0.08(+1.19%)
Mar 15, 2004 6.673 6.740 6.500 6.707 9,900 -0.20(-2.90%)
Mar 12, 2004 6.953 6.953 6.833 6.907 2,700 -0.21(-3.00%)
Mar 11, 2004 6.840 7.260 6.433 7.120 29,800 +0.17(+2.50%)
Mar 10, 2004 6.940 7.033 6.940 6.947 3,300 -0.25(-3.52%)
Mar 09, 2004 7.200 7.200 7.080 7.200 7,600 +0.00(+0.00%)
Mar 08, 2004 7.020 7.200 6.933 7.200 7,200 +0.03(+0.47%)
Mar 05, 2004 7.120 7.167 7.120 7.167 600 +0.17(+2.38%)
Mar 04, 2004 7.053 7.053 7.000 7.000 8,300 +0.02(+0.29%)
Mar 03, 2004 7.007 7.007 6.933 6.980 1,900 +0.05(+0.67%)
Mar 02, 2004 6.933 6.933 6.933 6.933 2,200 +0.07(+0.97%)
Mar 01, 2004 6.867 6.867 6.867 6.867 400 -0.01(-0.10%)
Feb 27, 2004 7.080 7.080 6.873 6.873 2,100 -0.29(-4.00%)
Feb 26, 2004 6.900 7.167 6.900 7.160 3,900 +0.23(+3.27%)
Feb 25, 2004 6.427 7.000 6.427 6.933 8,900 +0.27(+4.00%)
Feb 24, 2004 6.580 6.893 6.580 6.667 12,400 -0.08(-1.19%)
Feb 23, 2004 6.740 6.880 6.653 6.747 6,700 -0.05(-0.78%)
Feb 20, 2004 6.807 6.973 6.733 6.800 9,000 -0.20(-2.86%)
Feb 19, 2004 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 18, 2004 6.793 7.000 6.793 7.000 1,000 +0.09(+1.34%)
Feb 17, 2004 6.813 7.100 6.600 6.907 3,600 -0.25(-3.53%)
Feb 13, 2004 6.853 7.160 6.853 7.160 300 +0.23(+3.26%)
Feb 12, 2004 6.934 6.934 6.934 6.934 0 +0.00(+0.00%)
Feb 11, 2004 7.120 7.140 6.800 6.934 16,800 -0.17(-2.34%)
Feb 10, 2004 7.067 7.107 6.940 7.100 13,700 +0.21(+3.00%)
Feb 09, 2004 6.933 6.933 6.893 6.893 10,700 +0.05(+0.67%)
Feb 06, 2004 6.840 6.973 6.833 6.847 8,500 -0.09(-1.24%)
Feb 05, 2004 6.887 7.060 6.887 6.933 6,900 +0.05(+0.78%)
Feb 04, 2004 6.980 6.993 6.867 6.880 8,400 +0.26(+3.93%)
Feb 03, 2004 6.553 6.833 6.500 6.620 13,400 +0.32(+5.08%)
Feb 02, 2004 6.121 6.400 6.120 6.300 2,500 +0.15(+2.44%)
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%)
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.