Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-III Apparel Gp (NQ: GIII )

20.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Mar 03, 2003 1.693 1.740 1.650 1.720 10,200 +0.02(+0.98%)
Feb 28, 2003 1.743 1.763 1.703 1.703 9,600 -0.02(-1.35%)
Feb 27, 2003 1.710 1.800 1.710 1.727 5,000 -0.02(-1.16%)
Feb 26, 2003 1.770 1.770 1.667 1.747 23,800 -0.02(-1.11%)
Feb 25, 2003 1.770 1.810 1.767 1.767 22,600 -0.03(-1.85%)
Feb 24, 2003 1.750 1.800 1.750 1.800 19,200 +0.01(+0.56%)
Feb 21, 2003 1.733 1.790 1.733 1.790 600 +0.04(+2.09%)
Feb 20, 2003 1.770 1.770 1.753 1.753 1,600 -0.04(-2.39%)
Feb 19, 2003 1.737 1.796 1.683 1.796 3,800 -0.00(-0.20%)
Feb 18, 2003 1.703 1.800 1.653 1.800 17,000 +0.07(+3.85%)
Feb 14, 2003 1.750 1.793 1.680 1.733 27,200 -0.06(-3.15%)
Feb 13, 2003 1.777 1.790 1.727 1.790 6,000 +0.02(+1.30%)
Feb 12, 2003 1.717 1.777 1.690 1.767 3,400 +0.00(+0.00%)
Feb 11, 2003 1.767 1.813 1.630 1.767 11,000 -0.03(-1.85%)
Feb 10, 2003 1.800 1.813 1.703 1.800 16,000 -0.01(-0.37%)
Feb 07, 2003 1.793 1.847 1.787 1.807 87,800 +0.01(+0.39%)
Feb 06, 2003 1.800 1.807 1.787 1.800 15,800 -0.00(-0.02%)
Feb 05, 2003 1.803 1.803 1.783 1.800 35,400 -0.01(-0.37%)
Feb 04, 2003 1.817 1.817 1.807 1.807 800 +0.03(+1.69%)
Feb 03, 2003 1.813 1.833 1.770 1.777 12,000 -0.02(-0.93%)
Jan 31, 2003 1.767 1.793 1.767 1.793 6,200 +0.01(+0.37%)
Jan 30, 2003 1.927 1.900 1.787 1.787 85,000 -0.14(-7.25%)
Jan 29, 2003 1.927 1.927 1.787 1.926 15,200 -0.02(-1.04%)
Jan 28, 2003 1.930 1.947 1.927 1.947 2,800 +0.01(+0.69%)
Jan 27, 2003 1.933 1.933 1.933 1.933 600 -0.04(-2.19%)
Jan 24, 2003 1.933 1.980 1.933 1.977 1,600 +0.05(+2.77%)
Jan 23, 2003 1.940 1.940 1.917 1.923 11,400 -0.01(-0.69%)
Jan 22, 2003 1.950 1.977 1.933 1.937 90,800 -0.03(-1.36%)
Jan 21, 2003 1.987 2.000 1.963 1.963 651,200 -0.03(-1.51%)
Jan 17, 2003 1.950 1.997 1.950 1.993 54,800 +0.00(+0.17%)
Jan 16, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 15, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.03%)
Jan 14, 2003 1.989 1.989 1.989 1.989 200 -0.00(-0.03%)
Jan 13, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 10, 2003 1.927 1.990 1.923 1.990 1,200 -0.01(-0.50%)
Jan 09, 2003 1.967 2.000 1.967 2.000 9,000 -0.03(-1.64%)
Jan 08, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Jan 07, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Jan 03, 2003 2.033 2.033 2.033 2.033 200 +0.02(+0.84%)
Jan 02, 2003 2.013 2.017 1.920 2.016 2,600 +0.02(+0.82%)
Dec 31, 2002 2.033 2.033 1.944 2.000 19,800 -0.03(-1.48%)
Dec 30, 2002 1.970 2.030 1.940 2.030 1,800 +0.06(+3.22%)
Dec 27, 2002 1.940 1.967 1.940 1.967 600 -0.07(-3.26%)
Dec 26, 2002 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Dec 24, 2002 2.033 2.033 2.033 2.033 1,400 +0.00(+0.00%)
Dec 23, 2002 1.970 2.033 1.967 2.033 7,000 -0.00(-0.02%)
Dec 20, 2002 1.940 2.033 1.940 2.033 33,800 -0.01(-0.31%)
Dec 19, 2002 2.027 2.050 2.027 2.040 1,600 -0.04(-2.08%)
Dec 18, 2002 2.083 2.083 2.083 2.083 200 +0.00(+0.00%)
Dec 17, 2002 2.193 2.247 1.943 2.083 109,400 -0.31(-12.78%)
Dec 16, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 13, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 12, 2002 2.388 2.388 2.388 2.388 400 +0.00(+0.00%)
Dec 11, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 10, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Dec 09, 2002 2.388 2.388 2.388 2.388 600 -0.01(-0.49%)
Dec 06, 2002 2.400 2.400 2.400 2.400 400 -0.01(-0.55%)
Dec 05, 2002 2.413 2.413 2.413 2.413 200 -0.01(-0.55%)
Dec 04, 2002 2.427 2.427 2.427 2.427 600 -0.02(-0.82%)
Dec 03, 2002 2.483 2.483 2.443 2.447 2,000 -0.10(-4.05%)
Dec 02, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 27, 2002 2.117 2.630 2.117 2.550 10,000 +0.43(+20.47%)
Nov 26, 2002 2.083 2.117 2.047 2.117 15,800 -0.02(-0.78%)
Nov 25, 2002 2.073 2.160 2.073 2.133 2,600 -0.03(-1.39%)
Nov 22, 2002 2.113 2.163 2.113 2.163 2,000 +0.08(+3.84%)
Nov 21, 2002 2.067 2.083 1.935 2.083 1,600 +0.03(+1.63%)
Nov 20, 2002 1.987 2.050 1.987 2.050 600 -0.03(-1.44%)
Nov 19, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 18, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 15, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 14, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 13, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 12, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 11, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 08, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Nov 07, 2002 2.080 2.080 2.080 2.080 200 -0.00(-0.16%)
Nov 06, 2002 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Nov 05, 2002 1.930 2.083 1.750 2.083 16,600 +0.12(+5.93%)
Nov 04, 2002 1.867 1.993 1.707 1.967 3,000 +0.10(+5.36%)
Nov 01, 2002 1.867 1.867 1.635 1.867 2,000 +0.02(+0.90%)
Oct 31, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 30, 2002 1.700 1.850 1.700 1.850 1,200 +0.18(+11.00%)
Oct 29, 2002 1.700 1.700 1.600 1.667 2,004 +0.01(+0.60%)
Oct 28, 2002 1.710 1.730 1.638 1.657 1,400 -0.01(-0.42%)
Oct 25, 2002 1.830 1.830 1.580 1.664 6,400 -0.15(-8.07%)
Oct 24, 2002 1.820 1.820 1.810 1.810 600 +0.14(+8.58%)
Oct 23, 2002 1.813 1.813 1.586 1.667 1,200 +0.01(+0.60%)
Oct 22, 2002 1.567 1.657 1.517 1.657 55,400 +0.07(+4.41%)
Oct 21, 2002 1.503 1.817 1.503 1.587 72,000 -0.01(-0.83%)
Oct 18, 2002 1.600 1.627 1.497 1.600 125,600 -0.14(-8.22%)
Oct 17, 2002 1.620 1.960 1.587 1.743 4,400 +0.15(+9.22%)
Oct 16, 2002 1.597 1.597 1.593 1.596 1,000 -0.03(-2.08%)
Oct 15, 2002 1.783 1.783 1.567 1.630 9,400 -0.02(-1.01%)
Oct 14, 2002 1.750 1.767 1.580 1.647 10,600 +0.05(+2.92%)
Oct 11, 2002 1.667 1.667 1.573 1.600 25,000 +0.01(+0.42%)
Oct 10, 2002 1.617 1.730 1.583 1.593 33,200 -0.14(-8.08%)
Oct 09, 2002 1.750 1.833 1.587 1.733 4,600 +0.03(+1.56%)
Oct 08, 2002 1.843 1.843 1.593 1.707 8,800 -0.22(-11.57%)
Oct 07, 2002 1.900 1.930 1.900 1.930 400 +0.03(+1.58%)
Oct 04, 2002 1.851 1.927 1.851 1.900 800 -0.04(-2.23%)
Oct 03, 2002 1.937 1.943 1.843 1.943 4,600 -0.06(-2.99%)
Oct 02, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Oct 01, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
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(-8.12%)
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(-3.32%)
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%)
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.