G-III Apparel Gp (NQ: GIII )

31.10 USD +0.39 (+1.27%)
Streaming Delayed Price Updated: 1:48 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.100 2.243 2.100 2.243 31,800 +0.24(+12.17%)
May 29, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 28, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 27, 2003 2.000 2.010 1.983 2.000 97,600 +0.00(+0.00%)
May 23, 2003 2.027 2.027 2.000 2.000 1,000 -0.02(-1.15%)
May 22, 2003 2.023 2.023 2.010 2.023 5,400 +0.01(+0.33%)
May 21, 2003 2.023 2.023 2.007 2.017 1,800 -0.07(-3.20%)
May 20, 2003 2.060 2.083 2.060 2.083 400 +0.06(+3.14%)
May 19, 2003 2.023 2.067 2.010 2.020 8,600 -0.00(-0.16%)
May 16, 2003 2.023 2.023 2.023 2.023 200 -0.04(-2.10%)
May 15, 2003 2.027 2.067 2.000 2.067 14,600 +0.02(+0.81%)
May 14, 2003 2.033 2.080 1.990 2.050 18,400 +0.04(+2.16%)
May 13, 2003 2.057 2.080 2.000 2.007 40,400 -0.03(-1.31%)
May 12, 2003 2.030 2.033 2.030 2.033 7,000 +0.03(+1.67%)
May 09, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 08, 2003 2.007 2.007 2.000 2.000 14,400 -0.08(-4.00%)
May 07, 2003 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
May 06, 2003 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
May 05, 2003 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
May 02, 2003 2.117 2.117 2.083 2.083 600 -0.08(-3.55%)
May 01, 2003 2.140 2.160 2.137 2.160 5,600 +0.08(+4.01%)
Apr 30, 2003 2.047 2.077 2.047 2.077 2,200 +0.02(+0.97%)
Apr 29, 2003 2.057 2.057 2.057 2.057 0 +0.00(+0.00%)
Apr 28, 2003 2.057 2.057 2.057 2.057 0 +0.00(+0.00%)
Apr 25, 2003 2.057 2.057 2.057 2.057 0 +0.00(+0.00%)
Apr 24, 2003 2.007 2.057 2.007 2.057 9,400 +0.06(+2.83%)
Apr 23, 2003 2.000 2.000 2.000 2.000 137,000 +0.00(+0.00%)
Apr 22, 2003 2.017 2.053 2.000 2.000 32,200 -0.03(-1.40%)
Apr 21, 2003 2.027 2.028 2.027 2.028 2,200 +0.01(+0.41%)
Apr 17, 2003 2.000 2.020 2.000 2.020 6,600 +0.02(+0.83%)
Apr 16, 2003 2.003 2.003 2.003 2.003 200 -0.02(-0.99%)
Apr 15, 2003 2.023 2.023 2.023 2.023 200 -0.02(-1.14%)
Apr 14, 2003 2.060 2.060 2.007 2.047 12,000 -0.02(-0.97%)
Apr 11, 2003 2.067 2.067 2.067 2.067 4,200 +0.00(+0.00%)
Apr 10, 2003 2.070 2.070 2.067 2.067 9,600 -0.01(-0.32%)
Apr 09, 2003 2.093 2.160 2.073 2.073 4,000 +0.01(+0.32%)
Apr 08, 2003 2.067 2.067 2.067 2.067 6,000 +0.01(+0.49%)
Apr 07, 2003 2.060 2.060 2.047 2.057 1,000 -0.04(-1.75%)
Apr 04, 2003 2.043 2.093 2.037 2.093 9,400 +0.03(+1.29%)
Apr 03, 2003 2.053 2.067 2.053 2.067 5,800 +0.05(+2.48%)
Apr 02, 2003 2.017 2.017 2.017 2.017 0 +0.00(+0.00%)
Apr 01, 2003 2.017 2.017 2.017 2.017 0 +0.00(+0.00%)
Mar 31, 2003 2.030 2.030 2.003 2.017 12,000 -0.05(-2.58%)
Mar 28, 2003 2.050 2.070 2.017 2.070 10,000 +0.03(+1.62%)
Mar 27, 2003 2.017 2.167 2.017 2.037 9,600 +0.02(+1.01%)
Mar 26, 2003 1.823 2.107 1.813 2.017 49,600 +0.24(+13.51%)
Mar 25, 2003 1.777 1.777 1.777 1.777 0 +0.00(+0.00%)
Mar 24, 2003 1.890 1.890 1.777 1.777 400 -0.04(-2.38%)
Mar 21, 2003 1.670 1.860 1.667 1.820 14,200 +0.16(+9.42%)
Mar 20, 2003 1.577 1.663 1.577 1.663 4,800 +0.08(+4.83%)
Mar 19, 2003 1.587 1.587 1.587 1.587 200 -0.03(-1.65%)
Mar 18, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Mar 17, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Mar 14, 2003 1.617 1.637 1.613 1.613 17,000 -0.02(-1.22%)
Mar 13, 2003 1.600 1.633 1.570 1.633 1,600 +0.02(+1.24%)
Mar 12, 2003 1.577 1.613 1.560 1.613 600 +0.02(+1.47%)
Mar 11, 2003 1.627 1.633 1.567 1.590 3,200 +0.00(+0.00%)
Mar 10, 2003 1.640 1.650 1.590 1.590 2,200 +0.02(+1.06%)
Mar 07, 2003 1.597 1.627 1.563 1.573 10,400 +0.02(+1.07%)
Mar 06, 2003 1.600 1.610 1.540 1.557 34,200 -0.06(-3.91%)
Mar 05, 2003 1.670 1.673 1.567 1.620 163,000 -0.03(-1.82%)
Mar 04, 2003 1.663 1.750 1.613 1.650 21,000 -0.07(-4.07%)
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.