G-III Apparel Gp (NQ: GIII )

28.29 USD +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Jul 30, 2003 2.350 2.440 2.267 2.440 22,000 -0.05(-2.14%)
Jul 29, 2003 2.481 2.493 2.481 2.493 400 +0.09(+3.89%)
Jul 28, 2003 2.400 2.400 2.400 2.400 3,200 +0.00(+0.00%)
Jul 25, 2003 2.400 2.400 2.400 2.400 2,400 -0.02(-0.69%)
Jul 24, 2003 2.417 2.417 2.417 2.417 0 +0.00(+0.00%)
Jul 23, 2003 2.433 2.433 2.417 2.417 2,600 +0.00(+0.00%)
Jul 22, 2003 2.417 2.417 2.417 2.417 400 +0.03(+1.40%)
Jul 21, 2003 2.420 2.420 2.383 2.383 2,000 +0.00(+0.00%)
Jul 18, 2003 2.383 2.383 2.383 2.383 0 +0.00(+0.00%)
Jul 17, 2003 2.400 2.400 2.383 2.383 2,400 -0.11(-4.54%)
Jul 16, 2003 2.497 2.497 2.496 2.497 8,400 +0.13(+5.49%)
Jul 15, 2003 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jul 14, 2003 2.517 2.517 2.367 2.367 69,000 -0.13(-5.33%)
Jul 11, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 10, 2003 2.500 2.500 2.500 2.500 7,800 +0.00(+0.13%)
Jul 09, 2003 2.497 2.497 2.453 2.497 800 +0.00(+0.00%)
Jul 08, 2003 2.497 2.497 2.497 2.497 10,200 +0.10(+4.03%)
Jul 07, 2003 2.420 2.420 2.377 2.400 3,600 -0.10(-3.87%)
Jul 03, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jul 02, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jul 01, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jun 30, 2003 2.483 2.497 2.483 2.497 2,200 +0.07(+2.74%)
Jun 27, 2003 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Jun 26, 2003 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Jun 25, 2003 2.430 2.430 2.430 2.430 200 +0.01(+0.55%)
Jun 24, 2003 2.400 2.417 2.400 2.417 400 -0.03(-1.09%)
Jun 23, 2003 2.377 2.443 2.377 2.443 1,800 -0.21(-7.80%)
Jun 20, 2003 2.630 2.650 2.630 2.650 800 +0.20(+8.31%)
Jun 19, 2003 2.590 2.590 2.447 2.447 1,600 +0.01(+0.55%)
Jun 18, 2003 2.450 2.450 2.433 2.433 4,400 -0.06(-2.54%)
Jun 17, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jun 16, 2003 2.750 2.750 2.497 2.497 6,800 +0.02(+0.81%)
Jun 13, 2003 2.493 2.493 2.450 2.477 5,200 +0.02(+0.83%)
Jun 12, 2003 2.467 2.497 2.456 2.456 3,800 -0.04(-1.75%)
Jun 11, 2003 2.497 2.500 2.497 2.500 5,600 -0.10(-3.85%)
Jun 10, 2003 2.600 2.600 2.600 2.600 200 +0.07(+2.63%)
Jun 09, 2003 2.467 2.667 2.353 2.533 4,200 +0.07(+2.70%)
Jun 06, 2003 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 05, 2003 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 04, 2003 2.467 2.467 2.373 2.467 17,400 +0.01(+0.27%)
Jun 03, 2003 2.367 2.667 2.367 2.460 3,000 -0.03(-1.07%)
Jun 02, 2003 2.327 2.500 2.327 2.487 4,600 +0.24(+10.85%)
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%)
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.