G-III Apparel Gp (NQ: GIII )

15.44 +0.13 (+0.85%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.967 4.993 4.967 4.993 1,100 +0.13(+2.74%)
Jun 27, 2003 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Jun 26, 2003 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Jun 25, 2003 4.860 4.860 4.860 4.860 100 +0.03(+0.55%)
Jun 24, 2003 4.800 4.833 4.800 4.833 200 -0.05(-1.09%)
Jun 23, 2003 4.753 4.887 4.753 4.887 900 -0.41(-7.80%)
Jun 20, 2003 5.261 5.300 5.261 5.300 400 +0.41(+8.31%)
Jun 19, 2003 5.180 5.180 4.893 4.893 800 +0.03(+0.55%)
Jun 18, 2003 4.900 4.900 4.867 4.867 2,200 -0.13(-2.54%)
Jun 17, 2003 4.993 4.993 4.993 4.993 0 +0.00(+0.00%)
Jun 16, 2003 5.500 5.500 4.993 4.993 3,400 +0.04(+0.81%)
Jun 13, 2003 4.987 4.987 4.899 4.953 2,600 +0.04(+0.83%)
Jun 12, 2003 4.933 4.993 4.913 4.913 1,900 -0.09(-1.75%)
Jun 11, 2003 4.993 5.000 4.993 5.000 2,800 -0.20(-3.85%)
Jun 10, 2003 5.200 5.200 5.200 5.200 100 +0.13(+2.63%)
Jun 09, 2003 4.933 5.333 4.707 5.067 2,100 +0.13(+2.70%)
Jun 06, 2003 4.933 4.933 4.933 4.933 0 +0.00(+0.00%)
Jun 05, 2003 4.933 4.933 4.933 4.933 0 +0.00(+0.00%)
Jun 04, 2003 4.933 4.933 4.747 4.933 8,700 +0.01(+0.27%)
Jun 03, 2003 4.733 5.333 4.733 4.920 1,500 -0.05(-1.07%)
Jun 02, 2003 4.653 5.000 4.653 4.973 2,300 +0.49(+10.85%)
May 30, 2003 4.200 4.487 4.200 4.487 15,900 +0.49(+12.17%)
May 29, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 28, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 27, 2003 4.000 4.020 3.967 4.000 48,800 +0.00(+0.00%)
May 23, 2003 4.053 4.053 4.000 4.000 500 -0.05(-1.15%)
May 22, 2003 4.047 4.047 4.020 4.047 2,700 +0.01(+0.33%)
May 21, 2003 4.047 4.047 4.013 4.033 900 -0.13(-3.20%)
May 20, 2003 4.120 4.167 4.120 4.167 200 +0.13(+3.14%)
May 19, 2003 4.047 4.133 4.020 4.040 4,300 -0.01(-0.16%)
May 16, 2003 4.047 4.047 4.047 4.047 100 -0.09(-2.10%)
May 15, 2003 4.053 4.133 4.000 4.133 7,300 +0.03(+0.81%)
May 14, 2003 4.067 4.160 3.980 4.100 9,200 +0.09(+2.16%)
May 13, 2003 4.113 4.160 4.000 4.013 20,200 -0.05(-1.31%)
May 12, 2003 4.060 4.067 4.060 4.067 3,500 +0.07(+1.67%)
May 09, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 08, 2003 4.013 4.013 4.000 4.000 7,200 -0.17(-4.00%)
May 07, 2003 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
May 06, 2003 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
May 05, 2003 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
May 02, 2003 4.233 4.233 4.167 4.167 300 -0.15(-3.55%)
May 01, 2003 4.280 4.320 4.273 4.320 2,800 +0.17(+4.01%)
Apr 30, 2003 4.093 4.153 4.093 4.153 1,100 +0.04(+0.97%)
Apr 29, 2003 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Apr 28, 2003 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Apr 25, 2003 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Apr 24, 2003 4.013 4.113 4.013 4.113 4,700 +0.11(+2.83%)
Apr 23, 2003 4.000 4.000 4.000 4.000 68,500 +0.00(+0.00%)
Apr 22, 2003 4.033 4.107 4.000 4.000 16,100 -0.06(-1.40%)
Apr 21, 2003 4.053 4.057 4.053 4.057 1,100 +0.02(+0.41%)
Apr 17, 2003 4.000 4.040 4.000 4.040 3,300 +0.03(+0.83%)
Apr 16, 2003 4.007 4.007 4.007 4.007 100 -0.04(-0.99%)
Apr 15, 2003 4.047 4.047 4.047 4.047 100 -0.05(-1.14%)
Apr 14, 2003 4.120 4.120 4.013 4.093 6,000 -0.04(-0.97%)
Apr 11, 2003 4.133 4.133 4.133 4.133 2,100 +0.00(+0.00%)
Apr 10, 2003 4.140 4.140 4.133 4.133 4,800 -0.01(-0.32%)
Apr 09, 2003 4.187 4.320 4.147 4.147 2,000 +0.01(+0.32%)
Apr 08, 2003 4.133 4.133 4.133 4.133 3,000 +0.02(+0.49%)
Apr 07, 2003 4.120 4.120 4.093 4.113 500 -0.07(-1.75%)
Apr 04, 2003 4.087 4.187 4.073 4.187 4,700 +0.05(+1.29%)
Apr 03, 2003 4.107 4.133 4.107 4.133 2,900 +0.10(+2.48%)
Apr 02, 2003 4.033 4.033 4.033 4.033 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.