G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.627 1.627 1.627 1.627 0 +0.00(+0.00%)
Jul 30, 2003 1.567 1.627 1.511 1.627 33,000 -0.04(-2.14%)
Jul 29, 2003 1.654 1.662 1.654 1.662 600 +0.06(+3.89%)
Jul 28, 2003 1.600 1.600 1.600 1.600 4,800 +0.00(+0.00%)
Jul 25, 2003 1.600 1.600 1.600 1.600 3,600 -0.01(-0.69%)
Jul 24, 2003 1.611 1.611 1.611 1.611 0 +0.00(+0.00%)
Jul 23, 2003 1.622 1.622 1.611 1.611 3,900 +0.00(+0.00%)
Jul 22, 2003 1.611 1.611 1.611 1.611 600 +0.02(+1.40%)
Jul 21, 2003 1.613 1.613 1.589 1.589 3,000 +0.00(+0.00%)
Jul 18, 2003 1.589 1.589 1.589 1.589 0 +0.00(+0.00%)
Jul 17, 2003 1.600 1.600 1.589 1.589 3,600 -0.08(-4.54%)
Jul 16, 2003 1.664 1.664 1.664 1.664 12,600 +0.09(+5.49%)
Jul 15, 2003 1.578 1.578 1.578 1.578 0 +0.00(+0.00%)
Jul 14, 2003 1.678 1.678 1.578 1.578 103,500 -0.09(-5.33%)
Jul 11, 2003 1.667 1.667 1.667 1.667 0 +0.00(+0.00%)
Jul 10, 2003 1.667 1.667 1.667 1.667 11,700 +0.00(+0.13%)
Jul 09, 2003 1.664 1.664 1.636 1.664 1,200 +0.00(+0.00%)
Jul 08, 2003 1.664 1.664 1.664 1.664 15,300 +0.06(+4.03%)
Jul 07, 2003 1.613 1.613 1.584 1.600 5,400 -0.06(-3.87%)
Jul 03, 2003 1.664 1.664 1.664 1.664 0 +0.00(+0.00%)
Jul 02, 2003 1.664 1.664 1.664 1.664 0 +0.00(+0.00%)
Jul 01, 2003 1.664 1.664 1.664 1.664 0 +0.00(+0.00%)
Jun 30, 2003 1.656 1.664 1.656 1.664 3,300 +0.04(+2.74%)
Jun 27, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jun 26, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jun 25, 2003 1.620 1.620 1.620 1.620 300 +0.01(+0.55%)
Jun 24, 2003 1.600 1.611 1.600 1.611 600 -0.02(-1.09%)
Jun 23, 2003 1.584 1.629 1.584 1.629 2,700 -0.14(-7.80%)
Jun 20, 2003 1.754 1.767 1.754 1.767 1,200 +0.14(+8.31%)
Jun 19, 2003 1.727 1.727 1.631 1.631 2,400 +0.01(+0.55%)
Jun 18, 2003 1.633 1.633 1.622 1.622 6,600 -0.04(-2.54%)
Jun 17, 2003 1.664 1.664 1.664 1.664 0 +0.00(+0.00%)
Jun 16, 2003 1.833 1.833 1.664 1.664 10,200 +0.01(+0.81%)
Jun 13, 2003 1.662 1.662 1.633 1.651 7,800 +0.01(+0.83%)
Jun 12, 2003 1.644 1.664 1.638 1.638 5,700 -0.03(-1.75%)
Jun 11, 2003 1.664 1.667 1.664 1.667 8,400 -0.07(-3.85%)
Jun 10, 2003 1.733 1.733 1.733 1.733 300 +0.04(+2.63%)
Jun 09, 2003 1.644 1.778 1.569 1.689 6,300 +0.04(+2.70%)
Jun 06, 2003 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Jun 05, 2003 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Jun 04, 2003 1.644 1.644 1.582 1.644 26,100 +0.00(+0.27%)
Jun 03, 2003 1.578 1.778 1.578 1.640 4,500 -0.02(-1.07%)
Jun 02, 2003 1.551 1.667 1.551 1.658 6,900 +0.16(+10.85%)
May 30, 2003 1.400 1.496 1.400 1.496 47,700 +0.16(+12.17%)
May 29, 2003 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
May 28, 2003 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
May 27, 2003 1.333 1.340 1.322 1.333 146,400 +0.00(+0.00%)
May 23, 2003 1.351 1.351 1.333 1.333 1,500 -0.02(-1.15%)
May 22, 2003 1.349 1.349 1.340 1.349 8,100 +0.00(+0.33%)
May 21, 2003 1.349 1.349 1.338 1.344 2,700 -0.04(-3.20%)
May 20, 2003 1.373 1.389 1.373 1.389 600 +0.04(+3.14%)
May 19, 2003 1.349 1.378 1.340 1.347 12,900 -0.00(-0.16%)
May 16, 2003 1.349 1.349 1.349 1.349 300 -0.03(-2.10%)
May 15, 2003 1.351 1.378 1.333 1.378 21,900 +0.01(+0.81%)
May 14, 2003 1.356 1.387 1.327 1.367 27,600 +0.03(+2.16%)
May 13, 2003 1.371 1.387 1.333 1.338 60,600 -0.02(-1.31%)
May 12, 2003 1.353 1.356 1.353 1.356 10,500 +0.02(+1.67%)
May 09, 2003 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
May 08, 2003 1.338 1.338 1.333 1.333 21,600 -0.06(-4.00%)
May 07, 2003 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 06, 2003 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 05, 2003 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 02, 2003 1.411 1.411 1.389 1.389 900 -0.05(-3.55%)
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.