G-III Apparel Gp (NQ: GIII )

27.90 USD -0.69 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.153 2.323 2.153 2.323 2,600 +0.12(+5.59%)
Jul 30, 2002 2.250 2.283 1.937 2.200 27,200 -0.13(-5.70%)
Jul 29, 2002 2.200 2.333 2.200 2.333 7,200 -0.08(-3.31%)
Jul 26, 2002 2.163 2.413 2.163 2.413 2,200 -0.00(-0.14%)
Jul 25, 2002 2.413 2.417 2.333 2.417 2,400 +0.17(+7.41%)
Jul 24, 2002 2.170 2.300 2.170 2.250 7,200 -0.24(-9.76%)
Jul 23, 2002 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Jul 22, 2002 2.170 2.490 2.167 2.493 1,200 -0.09(-3.36%)
Jul 19, 2002 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 17, 2002 2.563 2.580 2.417 2.580 2,200 +0.16(+6.76%)
Jul 12, 2002 2.117 2.417 2.117 2.417 600 -0.11(-4.35%)
Jul 11, 2002 2.411 2.527 2.230 2.527 22,000 +0.00(+0.13%)
Jul 10, 2002 2.522 2.523 2.522 2.523 1,400 -0.00(-0.13%)
Jul 09, 2002 2.583 2.583 2.527 2.527 2,600 -0.06(-2.19%)
Jul 08, 2002 2.583 2.583 2.583 2.583 0 +0.00(+0.00%)
Jul 05, 2002 2.580 2.583 2.580 2.583 400 +0.06(+2.24%)
Jul 04, 2002 2.434 2.527 2.434 2.527 3,200 +0.00(+0.00%)
Jul 03, 2002 2.434 2.527 2.434 2.527 3,200 -0.00(-0.13%)
Jul 02, 2002 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jul 01, 2002 2.530 2.530 2.530 2.530 200 -0.02(-0.78%)
Jun 28, 2002 2.580 2.583 2.433 2.550 8,600 -0.02(-0.64%)
Jun 27, 2002 2.503 2.583 2.503 2.566 3,200 -0.09(-3.52%)
Jun 26, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Jun 25, 2002 2.660 2.660 2.660 2.660 0 -0.01(-0.25%)
Jun 21, 2002 2.647 2.667 2.647 2.667 200 +0.02(+0.76%)
Jun 20, 2002 2.625 2.647 2.547 2.647 2,800 +0.02(+0.76%)
Jun 19, 2002 2.633 2.633 2.400 2.627 15,000 -0.11(-3.90%)
Jun 18, 2002 2.733 2.733 2.733 2.733 3,800 +0.07(+2.50%)
Jun 17, 2002 2.730 2.730 2.633 2.667 3,600 +0.00(+0.00%)
Jun 14, 2002 2.667 2.740 2.637 2.667 2,000 -0.06(-2.32%)
Jun 12, 2002 2.673 2.730 2.667 2.730 10,200 -0.00(-0.12%)
Jun 11, 2002 2.733 2.733 2.733 2.733 0 +0.00(+0.00%)
Jun 10, 2002 2.767 2.767 2.670 2.733 2,600 +0.00(+0.12%)
Jun 07, 2002 2.703 2.733 2.730 2.730 5,000 -0.04(-1.33%)
Jun 06, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Jun 05, 2002 2.633 2.767 2.633 2.767 1,000 +0.00(+0.00%)
May 31, 2002 2.763 2.767 2.763 2.767 3,400 -0.05(-1.78%)
May 28, 2002 2.817 2.817 2.817 2.817 2,000 -0.01(-0.47%)
May 27, 2002 2.700 2.830 2.700 2.830 1,200 +0.00(+0.00%)
May 24, 2002 2.700 2.830 2.700 2.830 1,200 +0.13(+4.81%)
May 23, 2002 2.700 2.700 2.700 2.700 200 -0.08(-2.76%)
May 22, 2002 2.680 2.777 2.633 2.777 3,800 +0.00(+0.00%)
May 21, 2002 2.700 2.777 2.700 2.777 3,400 +0.00(+0.00%)
May 20, 2002 2.630 2.777 2.630 2.777 15,000 +0.11(+4.26%)
May 17, 2002 2.633 2.663 2.633 2.663 800 +0.00(+0.00%)
May 16, 2002 2.600 2.663 2.600 2.663 7,800 +0.03(+1.14%)
May 15, 2002 2.659 2.663 2.633 2.633 8,600 -0.03(-1.13%)
May 14, 2002 2.570 2.663 2.570 2.663 9,600 +0.14(+5.41%)
May 13, 2002 2.643 2.643 2.527 2.527 4,800 -0.11(-4.05%)
May 10, 2002 2.623 2.667 2.623 2.633 6,400 +0.01(+0.51%)
May 09, 2002 2.620 2.620 2.617 2.620 7,200 -0.06(-2.12%)
May 08, 2002 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
May 07, 2002 2.620 2.677 2.620 2.677 800 -0.00(-0.12%)
May 06, 2002 2.588 2.680 2.588 2.680 2,200 -0.00(-0.12%)
May 03, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
May 02, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
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.