G-III Apparel Gp (NQ: GIII )

28.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.080 2.080 1.963 2.003 5,000 +0.01(+0.33%)
Sep 27, 2002 2.007 2.090 1.970 1.997 25,000 -0.12(-5.67%)
Sep 26, 2002 2.130 2.130 2.003 2.117 19,200 +0.10(+4.96%)
Sep 25, 2002 2.003 2.583 2.003 2.017 40,350 -0.03(-1.31%)
Sep 24, 2002 2.043 2.043 2.043 2.043 200 +0.02(+0.82%)
Sep 23, 2002 2.047 2.047 2.015 2.027 10,600 +0.00(+0.00%)
Sep 20, 2002 2.096 2.096 2.003 2.027 5,100 -0.02(-1.14%)
Sep 19, 2002 2.083 2.083 2.033 2.050 6,200 -0.03(-1.60%)
Sep 18, 2002 2.097 2.100 2.080 2.083 43,600 -0.25(-10.59%)
Sep 17, 2002 2.330 2.330 2.330 2.330 600 -0.00(-0.14%)
Sep 16, 2002 2.322 2.333 2.322 2.333 13,800 +0.00(+0.00%)
Sep 13, 2002 2.250 2.333 2.330 2.333 14,400 -0.14(-5.53%)
Sep 12, 2002 2.150 2.470 2.083 2.470 35,200 +0.34(+15.78%)
Sep 11, 2002 2.133 2.133 2.107 2.133 8,600 +0.00(+0.00%)
Sep 10, 2002 2.150 2.150 2.067 2.133 64,200 +0.00(+0.00%)
Sep 09, 2002 2.101 2.200 2.100 2.133 6,400 -0.07(-3.03%)
Sep 06, 2002 2.000 2.200 2.000 2.200 118,800 +0.00(+0.00%)
Sep 05, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 04, 2002 2.083 2.200 2.083 2.200 17,400 -0.03(-1.27%)
Sep 03, 2002 2.070 2.230 2.070 2.228 1,400 -0.02(-0.96%)
Aug 30, 2002 2.220 2.250 2.120 2.250 2,600 -0.02(-0.74%)
Aug 29, 2002 2.227 2.267 2.227 2.267 3,400 -0.03(-1.45%)
Aug 28, 2002 2.221 2.300 2.220 2.300 1,800 +0.00(+0.00%)
Aug 27, 2002 2.300 2.300 2.220 2.300 2,400 +0.03(+1.47%)
Aug 26, 2002 2.200 2.417 2.200 2.267 5,000 -0.18(-7.48%)
Aug 23, 2002 2.303 2.490 2.250 2.450 4,600 -0.02(-0.68%)
Aug 22, 2002 2.200 2.483 2.200 2.467 16,200 +0.27(+12.29%)
Aug 21, 2002 2.097 2.197 2.097 2.197 54,000 +0.15(+7.15%)
Aug 20, 2002 2.040 2.167 2.040 2.050 20,000 -0.15(-6.82%)
Aug 16, 2002 2.057 2.200 2.057 2.200 3,400 +0.00(+0.00%)
Aug 15, 2002 2.283 2.283 2.058 2.200 58,320 -0.13(-5.58%)
Aug 14, 2002 2.330 2.330 2.330 2.330 63,200 +0.00(+0.00%)
Aug 13, 2002 2.152 2.330 2.150 2.330 5,600 -0.04(-1.83%)
Aug 12, 2002 2.327 2.410 2.327 2.373 800 +0.36(+17.69%)
Aug 07, 2002 1.967 2.047 1.863 2.017 1,520,000 -0.09(-4.29%)
Aug 06, 2002 2.080 2.133 2.040 2.107 1,200 -0.19(-8.13%)
Aug 05, 2002 2.120 2.293 2.120 2.293 400 -0.03(-1.29%)
Aug 02, 2002 2.323 2.323 2.323 2.323 0 +0.00(+0.00%)
Aug 01, 2002 2.323 2.323 2.323 2.323 0 +0.00(+0.00%)
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%)
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.