G-III Apparel Gp (NQ: GIII )

26.34 +0.15 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 1.427 1.440 1.424 1.440 8,400 +0.06(+4.01%)
Apr 30, 2003 1.364 1.384 1.364 1.384 3,300 +0.01(+0.97%)
Apr 29, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Apr 28, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Apr 25, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Apr 24, 2003 1.338 1.371 1.338 1.371 14,100 +0.04(+2.83%)
Apr 23, 2003 1.333 1.333 1.333 1.333 205,500 +0.00(+0.00%)
Apr 22, 2003 1.344 1.369 1.333 1.333 48,300 -0.02(-1.40%)
Apr 21, 2003 1.351 1.352 1.351 1.352 3,300 +0.01(+0.41%)
Apr 17, 2003 1.333 1.347 1.333 1.347 9,900 +0.01(+0.83%)
Apr 16, 2003 1.336 1.336 1.336 1.336 300 -0.01(-0.99%)
Apr 15, 2003 1.349 1.349 1.349 1.349 300 -0.02(-1.14%)
Apr 14, 2003 1.373 1.373 1.338 1.364 18,000 -0.01(-0.97%)
Apr 11, 2003 1.378 1.378 1.378 1.378 6,300 +0.00(+0.00%)
Apr 10, 2003 1.380 1.380 1.378 1.378 14,400 -0.00(-0.32%)
Apr 09, 2003 1.396 1.440 1.382 1.382 6,000 +0.00(+0.32%)
Apr 08, 2003 1.378 1.378 1.378 1.378 9,000 +0.01(+0.49%)
Apr 07, 2003 1.373 1.373 1.364 1.371 1,500 -0.02(-1.75%)
Apr 04, 2003 1.362 1.396 1.358 1.396 14,100 +0.02(+1.29%)
Apr 03, 2003 1.369 1.378 1.369 1.378 8,700 +0.03(+2.48%)
Apr 02, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Apr 01, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Mar 31, 2003 1.353 1.353 1.336 1.344 18,000 -0.04(-2.58%)
Mar 28, 2003 1.367 1.380 1.344 1.380 15,000 +0.02(+1.62%)
Mar 27, 2003 1.344 1.444 1.344 1.358 14,400 +0.01(+1.01%)
Mar 26, 2003 1.216 1.404 1.209 1.344 74,400 +0.16(+13.51%)
Mar 25, 2003 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Mar 24, 2003 1.260 1.260 1.184 1.184 600 -0.03(-2.38%)
Mar 21, 2003 1.113 1.240 1.111 1.213 21,300 +0.10(+9.42%)
Mar 20, 2003 1.051 1.109 1.051 1.109 7,200 +0.05(+4.83%)
Mar 19, 2003 1.058 1.058 1.058 1.058 300 -0.02(-1.65%)
Mar 18, 2003 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Mar 17, 2003 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Mar 14, 2003 1.078 1.091 1.076 1.076 25,500 -0.01(-1.22%)
Mar 13, 2003 1.067 1.089 1.047 1.089 2,400 +0.01(+1.24%)
Mar 12, 2003 1.051 1.076 1.040 1.076 900 +0.02(+1.47%)
Mar 11, 2003 1.084 1.089 1.044 1.060 4,800 +0.00(+0.00%)
Mar 10, 2003 1.093 1.100 1.060 1.060 3,300 +0.01(+1.06%)
Mar 07, 2003 1.064 1.084 1.042 1.049 15,600 +0.01(+1.07%)
Mar 06, 2003 1.067 1.073 1.027 1.038 51,300 -0.04(-3.91%)
Mar 05, 2003 1.113 1.116 1.044 1.080 244,500 -0.02(-1.82%)
Mar 04, 2003 1.109 1.167 1.076 1.100 31,500 -0.05(-4.07%)
Mar 03, 2003 1.129 1.160 1.100 1.147 15,300 +0.01(+0.98%)
Feb 28, 2003 1.162 1.176 1.136 1.136 14,400 -0.02(-1.35%)
Feb 27, 2003 1.140 1.200 1.140 1.151 7,500 -0.01(-1.16%)
Feb 26, 2003 1.180 1.180 1.111 1.165 35,700 -0.01(-1.11%)
Feb 25, 2003 1.180 1.207 1.178 1.178 33,900 -0.02(-1.85%)
Feb 24, 2003 1.167 1.200 1.167 1.200 28,800 +0.01(+0.56%)
Feb 21, 2003 1.156 1.193 1.156 1.193 900 +0.02(+2.09%)
Feb 20, 2003 1.180 1.180 1.169 1.169 2,400 -0.03(-2.39%)
Feb 19, 2003 1.158 1.198 1.122 1.198 5,700 -0.00(-0.20%)
Feb 18, 2003 1.136 1.200 1.102 1.200 25,500 +0.04(+3.85%)
Feb 14, 2003 1.167 1.196 1.120 1.156 40,800 -0.04(-3.15%)
Feb 13, 2003 1.184 1.193 1.151 1.193 9,000 +0.02(+1.30%)
Feb 12, 2003 1.144 1.184 1.127 1.178 5,100 +0.00(+0.00%)
Feb 11, 2003 1.178 1.209 1.087 1.178 16,500 -0.02(-1.85%)
Feb 10, 2003 1.200 1.209 1.136 1.200 24,000 -0.00(-0.37%)
Feb 07, 2003 1.196 1.231 1.191 1.204 131,700 +0.00(+0.39%)
Feb 06, 2003 1.200 1.204 1.191 1.200 23,700 -0.00(-0.02%)
Feb 05, 2003 1.202 1.202 1.189 1.200 53,100 -0.00(-0.37%)
Feb 04, 2003 1.211 1.211 1.204 1.204 1,200 +0.02(+1.69%)
Feb 03, 2003 1.209 1.222 1.180 1.184 18,000 -0.01(-0.93%)
Jan 31, 2003 1.178 1.196 1.178 1.196 9,300 +0.00(+0.37%)
Jan 30, 2003 1.284 1.267 1.191 1.191 127,500 -0.09(-7.25%)
Jan 29, 2003 1.284 1.284 1.191 1.284 22,800 -0.01(-1.04%)
Jan 28, 2003 1.287 1.298 1.284 1.298 4,200 +0.01(+0.69%)
Jan 27, 2003 1.289 1.289 1.289 1.289 900 -0.03(-2.19%)
Jan 24, 2003 1.289 1.320 1.289 1.318 2,400 +0.04(+2.77%)
Jan 23, 2003 1.293 1.293 1.278 1.282 17,100 -0.01(-0.69%)
Jan 22, 2003 1.300 1.318 1.289 1.291 136,200 -0.02(-1.36%)
Jan 21, 2003 1.324 1.333 1.309 1.309 976,800 -0.02(-1.51%)
Jan 17, 2003 1.300 1.331 1.300 1.329 82,200 +0.00(+0.17%)
Jan 16, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jan 15, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.03%)
Jan 14, 2003 1.326 1.326 1.326 1.326 300 -0.00(-0.03%)
Jan 13, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jan 10, 2003 1.284 1.327 1.282 1.327 1,800 -0.01(-0.50%)
Jan 09, 2003 1.311 1.333 1.311 1.333 13,500 -0.02(-1.64%)
Jan 08, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Jan 07, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Jan 03, 2003 1.356 1.356 1.356 1.356 300 +0.01(+0.84%)
Jan 02, 2003 1.342 1.344 1.280 1.344 3,900 +0.01(+0.82%)
Dec 31, 2002 1.356 1.356 1.296 1.333 29,700 -0.02(-1.48%)
Dec 30, 2002 1.313 1.353 1.293 1.353 2,700 +0.04(+3.22%)
Dec 27, 2002 1.293 1.311 1.293 1.311 900 -0.04(-3.26%)
Dec 26, 2002 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Dec 24, 2002 1.355 1.355 1.355 1.355 2,100 +0.00(+0.00%)
Dec 23, 2002 1.313 1.355 1.311 1.355 10,500 -0.00(-0.02%)
Dec 20, 2002 1.293 1.356 1.293 1.356 50,700 -0.00(-0.31%)
Dec 19, 2002 1.351 1.367 1.351 1.360 2,400 -0.03(-2.08%)
Dec 18, 2002 1.389 1.389 1.389 1.389 300 +0.00(+0.00%)
Dec 17, 2002 1.462 1.498 1.296 1.389 164,100 -0.20(-12.78%)
Dec 16, 2002 1.592 1.592 1.592 1.592 0 +0.00(+0.00%)
Dec 13, 2002 1.592 1.592 1.592 1.592 0 +0.00(+0.00%)
Dec 12, 2002 1.592 1.592 1.592 1.592 600 +0.00(+0.00%)
Dec 11, 2002 1.592 1.592 1.592 1.592 0 +0.00(+0.00%)
Dec 10, 2002 1.592 1.592 1.592 1.592 0 +0.00(+0.00%)
Dec 09, 2002 1.592 1.592 1.592 1.592 900 -0.01(-0.49%)
Dec 06, 2002 1.600 1.600 1.600 1.600 600 -0.01(-0.55%)
Dec 05, 2002 1.609 1.609 1.609 1.609 300 -0.01(-0.55%)
Dec 04, 2002 1.618 1.618 1.618 1.618 900 -0.01(-0.82%)
Dec 03, 2002 1.656 1.656 1.629 1.631 3,000 -0.07(-4.05%)
Dec 02, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 27, 2002 1.411 1.753 1.411 1.700 15,000 +0.29(+20.47%)
Nov 26, 2002 1.389 1.411 1.365 1.411 23,700 -0.01(-0.78%)
Nov 25, 2002 1.382 1.440 1.382 1.422 3,900 -0.02(-1.39%)
Nov 22, 2002 1.409 1.442 1.409 1.442 3,000 +0.05(+3.84%)
Nov 21, 2002 1.378 1.389 1.290 1.389 2,400 +0.02(+1.63%)
Nov 20, 2002 1.324 1.367 1.324 1.367 900 -0.02(-1.44%)
Nov 19, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 18, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 15, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 14, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 13, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 12, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 11, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 08, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 07, 2002 1.387 1.387 1.387 1.387 300 -0.00(-0.16%)
Nov 06, 2002 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Nov 05, 2002 1.286 1.389 1.167 1.389 24,900 +0.08(+5.93%)
Nov 04, 2002 1.244 1.329 1.138 1.311 4,500 +0.07(+5.36%)
Nov 01, 2002 1.244 1.244 1.090 1.244 3,000 +0.01(+0.90%)
Oct 31, 2002 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Oct 30, 2002 1.133 1.233 1.133 1.233 1,800 +0.12(+11.00%)
Oct 29, 2002 1.133 1.133 1.067 1.111 3,006 +0.01(+0.60%)
Oct 28, 2002 1.140 1.153 1.092 1.104 2,100 -0.00(-0.42%)
Oct 25, 2002 1.220 1.220 1.053 1.109 9,600 -0.10(-8.07%)
Oct 24, 2002 1.214 1.214 1.206 1.206 900 +0.10(+8.58%)
Oct 23, 2002 1.209 1.209 1.058 1.111 1,800 +0.01(+0.60%)
Oct 22, 2002 1.044 1.104 1.011 1.104 83,100 +0.05(+4.41%)
Oct 21, 2002 1.002 1.211 1.002 1.058 108,000 -0.01(-0.83%)
Oct 18, 2002 1.067 1.084 0.9978 1.067 188,400 -0.10(-8.22%)
Oct 17, 2002 1.080 1.307 1.058 1.162 6,600 +0.10(+9.22%)
Oct 16, 2002 1.064 1.064 1.062 1.064 1,500 -0.02(-2.08%)
Oct 15, 2002 1.189 1.189 1.044 1.087 14,100 -0.01(-1.01%)
Oct 14, 2002 1.167 1.178 1.053 1.098 15,900 +0.03(+2.92%)
Oct 11, 2002 1.111 1.111 1.049 1.067 37,500 +0.00(+0.42%)
Oct 10, 2002 1.078 1.153 1.056 1.062 49,800 -0.09(-8.08%)
Oct 09, 2002 1.167 1.222 1.058 1.156 6,900 +0.02(+1.56%)
Oct 08, 2002 1.229 1.229 1.062 1.138 13,200 -0.15(-11.57%)
Oct 07, 2002 1.267 1.287 1.267 1.287 600 +0.02(+1.58%)
Oct 04, 2002 1.234 1.284 1.234 1.267 1,200 -0.03(-2.23%)
Oct 03, 2002 1.291 1.296 1.229 1.296 6,900 -0.04(-2.99%)
Oct 02, 2002 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Oct 01, 2002 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Sep 30, 2002 1.387 1.387 1.309 1.336 7,500 +0.00(+0.33%)
Sep 27, 2002 1.338 1.393 1.313 1.331 37,500 -0.08(-5.67%)
Sep 26, 2002 1.420 1.420 1.336 1.411 28,800 +0.07(+4.96%)
Sep 25, 2002 1.336 1.722 1.336 1.344 60,525 -0.02(-1.31%)
Sep 24, 2002 1.362 1.362 1.362 1.362 300 +0.01(+0.82%)
Sep 23, 2002 1.364 1.364 1.343 1.351 15,900 +0.00(+0.00%)
Sep 20, 2002 1.397 1.397 1.336 1.351 7,650 -0.02(-1.14%)
Sep 19, 2002 1.389 1.389 1.356 1.367 9,300 -0.02(-1.60%)
Sep 18, 2002 1.398 1.400 1.387 1.389 65,400 -0.16(-10.59%)
Sep 17, 2002 1.553 1.553 1.553 1.553 900 -0.00(-0.14%)
Sep 16, 2002 1.548 1.556 1.548 1.556 20,700 +0.00(+0.00%)
Sep 13, 2002 1.500 1.556 1.553 1.556 21,600 -0.09(-5.53%)
Sep 12, 2002 1.433 1.647 1.389 1.647 52,800 +0.22(+15.78%)
Sep 11, 2002 1.422 1.422 1.404 1.422 12,900 +0.00(+0.00%)
Sep 10, 2002 1.433 1.433 1.378 1.422 96,300 +0.00(+0.00%)
Sep 09, 2002 1.401 1.467 1.400 1.422 9,600 -0.04(-3.03%)
Sep 06, 2002 1.333 1.467 1.333 1.467 178,200 +0.00(+0.00%)
Sep 05, 2002 1.467 1.467 1.467 1.467 0 +0.00(+0.00%)
Sep 04, 2002 1.389 1.467 1.389 1.467 26,100 -0.02(-1.27%)
Sep 03, 2002 1.380 1.487 1.380 1.486 2,100 -0.01(-0.96%)
Aug 30, 2002 1.480 1.500 1.413 1.500 3,900 -0.01(-0.74%)
Aug 29, 2002 1.484 1.511 1.484 1.511 5,100 -0.02(-1.45%)
Aug 28, 2002 1.481 1.533 1.480 1.533 2,700 +0.00(+0.00%)
Aug 27, 2002 1.533 1.533 1.480 1.533 3,600 +0.02(+1.47%)
Aug 26, 2002 1.467 1.611 1.467 1.511 7,500 -0.12(-7.48%)
Aug 23, 2002 1.536 1.660 1.500 1.633 6,900 -0.01(-0.68%)
Aug 22, 2002 1.466 1.656 1.466 1.644 24,300 +0.18(+12.29%)
Aug 21, 2002 1.398 1.464 1.398 1.464 81,000 +0.10(+7.15%)
Aug 20, 2002 1.360 1.444 1.360 1.367 30,000 -0.10(-6.82%)
Aug 16, 2002 1.371 1.467 1.371 1.467 5,100 +0.00(+0.00%)
Aug 15, 2002 1.522 1.522 1.372 1.467 87,480 -0.09(-5.58%)
Aug 14, 2002 1.553 1.553 1.553 1.553 94,800 +0.00(+0.00%)
Aug 13, 2002 1.435 1.553 1.433 1.553 8,400 -0.03(-1.83%)
Aug 12, 2002 1.551 1.607 1.551 1.582 1,200 +0.24(+17.69%)
Aug 07, 2002 1.311 1.364 1.242 1.344 2,280,000 -0.06(-4.29%)
Aug 06, 2002 1.387 1.422 1.360 1.405 1,800 -0.12(-8.12%)
Aug 05, 2002 1.413 1.529 1.413 1.529 600 -0.02(-1.29%)
Aug 02, 2002 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Aug 01, 2002 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Jul 31, 2002 1.436 1.549 1.436 1.549 3,900 +0.08(+5.59%)
Jul 30, 2002 1.500 1.522 1.291 1.467 40,800 -0.09(-5.70%)
Jul 29, 2002 1.467 1.556 1.467 1.556 10,800 -0.05(-3.31%)
Jul 26, 2002 1.442 1.609 1.442 1.609 3,300 -0.00(-0.14%)
Jul 25, 2002 1.609 1.611 1.556 1.611 3,600 +0.11(+7.41%)
Jul 24, 2002 1.447 1.533 1.447 1.500 10,800 -0.16(-9.76%)
Jul 23, 2002 1.662 1.662 1.662 1.662 0 +0.00(+0.00%)
Jul 22, 2002 1.447 1.660 1.444 1.662 1,800 -0.06(-3.36%)
Jul 19, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jul 17, 2002 1.709 1.720 1.611 1.720 3,300 +0.11(+6.76%)
Jul 12, 2002 1.411 1.611 1.411 1.611 900 -0.07(-4.35%)
Jul 11, 2002 1.607 1.684 1.487 1.684 33,000 +0.00(+0.13%)
Jul 10, 2002 1.681 1.682 1.681 1.682 2,100 -0.00(-0.13%)
Jul 09, 2002 1.722 1.722 1.684 1.684 3,900 -0.04(-2.19%)
Jul 08, 2002 1.722 1.722 1.722 1.722 0 +0.00(+0.00%)
Jul 05, 2002 1.720 1.722 1.720 1.722 600 +0.04(+2.24%)
Jul 04, 2002 1.622 1.684 1.622 1.684 4,800 +0.00(+0.00%)
Jul 03, 2002 1.622 1.684 1.622 1.684 4,800 -0.00(-0.13%)
Jul 02, 2002 1.687 1.687 1.687 1.687 0 +0.00(+0.00%)
Jul 01, 2002 1.687 1.687 1.687 1.687 300 -0.01(-0.78%)
Jun 28, 2002 1.720 1.722 1.622 1.700 12,900 -0.01(-0.64%)
Jun 27, 2002 1.669 1.722 1.669 1.711 4,800 -0.06(-3.52%)
Jun 26, 2002 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Jun 25, 2002 1.773 1.773 1.773 1.773 0 -0.00(-0.25%)
Jun 21, 2002 1.764 1.778 1.764 1.778 300 +0.01(+0.76%)
Jun 20, 2002 1.750 1.764 1.698 1.764 4,200 +0.01(+0.76%)
Jun 19, 2002 1.756 1.756 1.600 1.751 22,500 -0.07(-3.90%)
Jun 18, 2002 1.822 1.822 1.822 1.822 5,700 +0.04(+2.50%)
Jun 17, 2002 1.820 1.820 1.756 1.778 5,400 +0.00(+0.00%)
Jun 14, 2002 1.778 1.827 1.758 1.778 3,000 -0.04(-2.32%)
Jun 12, 2002 1.782 1.820 1.778 1.820 15,300 -0.00(-0.12%)
Jun 11, 2002 1.822 1.822 1.822 1.822 0 +0.00(+0.00%)
Jun 10, 2002 1.844 1.844 1.780 1.822 3,900 +0.00(+0.12%)
Jun 07, 2002 1.802 1.822 1.820 1.820 7,500 -0.02(-1.33%)
Jun 06, 2002 1.844 1.844 1.844 1.844 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.