G-III Apparel Gp (NQ: GIII )

33.56 USD -1.21 (-3.48%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.473 2.663 2.473 2.663 15,200 -0.00(-0.11%)
Aug 28, 2003 2.600 2.666 2.554 2.666 6,200 +0.12(+4.58%)
Aug 27, 2003 2.553 2.627 2.413 2.550 34,600 +0.05(+1.99%)
Aug 26, 2003 2.541 2.541 2.500 2.500 9,200 -0.08(-3.10%)
Aug 25, 2003 2.500 2.580 2.407 2.580 10,800 +0.00(+0.01%)
Aug 22, 2003 2.410 2.580 2.410 2.580 14,200 +0.16(+6.74%)
Aug 21, 2003 2.547 2.547 2.400 2.417 16,400 +0.01(+0.28%)
Aug 20, 2003 2.333 2.500 2.333 2.410 13,800 +0.09(+3.88%)
Aug 19, 2003 2.317 2.453 2.316 2.320 3,800 -0.06(-2.66%)
Aug 18, 2003 2.217 2.470 2.217 2.383 18,600 +0.18(+8.33%)
Aug 15, 2003 2.200 2.200 2.200 2.200 200 -0.08(-3.37%)
Aug 14, 2003 2.307 2.360 2.167 2.277 17,200 -0.06(-2.71%)
Aug 13, 2003 2.353 2.367 2.337 2.340 1,000 -0.03(-1.13%)
Aug 12, 2003 2.347 2.383 2.197 2.367 18,600 +0.07(+3.05%)
Aug 11, 2003 2.333 2.363 2.170 2.297 16,200 -0.03(-1.43%)
Aug 08, 2003 2.317 2.330 2.316 2.330 5,200 -0.02(-0.99%)
Aug 07, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Aug 06, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Aug 05, 2003 2.353 2.353 2.333 2.353 120,000 +0.09(+3.81%)
Aug 04, 2003 2.267 2.267 2.267 2.267 400 -0.02(-0.72%)
Aug 01, 2003 2.283 2.283 2.283 2.283 9,000 -0.16(-6.42%)
Jul 31, 2003 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Jul 30, 2003 2.350 2.440 2.267 2.440 22,000 -0.05(-2.14%)
Jul 29, 2003 2.481 2.493 2.481 2.493 400 +0.09(+3.89%)
Jul 28, 2003 2.400 2.400 2.400 2.400 3,200 +0.00(+0.00%)
Jul 25, 2003 2.400 2.400 2.400 2.400 2,400 -0.02(-0.69%)
Jul 24, 2003 2.417 2.417 2.417 2.417 0 +0.00(+0.00%)
Jul 23, 2003 2.433 2.433 2.417 2.417 2,600 +0.00(+0.00%)
Jul 22, 2003 2.417 2.417 2.417 2.417 400 +0.03(+1.40%)
Jul 21, 2003 2.420 2.420 2.383 2.383 2,000 +0.00(+0.00%)
Jul 18, 2003 2.383 2.383 2.383 2.383 0 +0.00(+0.00%)
Jul 17, 2003 2.400 2.400 2.383 2.383 2,400 -0.11(-4.54%)
Jul 16, 2003 2.497 2.497 2.496 2.497 8,400 +0.13(+5.49%)
Jul 15, 2003 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jul 14, 2003 2.517 2.517 2.367 2.367 69,000 -0.13(-5.33%)
Jul 11, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 10, 2003 2.500 2.500 2.500 2.500 7,800 +0.00(+0.13%)
Jul 09, 2003 2.497 2.497 2.453 2.497 800 +0.00(+0.00%)
Jul 08, 2003 2.497 2.497 2.497 2.497 10,200 +0.10(+4.03%)
Jul 07, 2003 2.420 2.420 2.377 2.400 3,600 -0.10(-3.87%)
Jul 03, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jul 02, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jul 01, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jun 30, 2003 2.483 2.497 2.483 2.497 2,200 +0.07(+2.74%)
Jun 27, 2003 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Jun 26, 2003 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Jun 25, 2003 2.430 2.430 2.430 2.430 200 +0.01(+0.55%)
Jun 24, 2003 2.400 2.417 2.400 2.417 400 -0.03(-1.09%)
Jun 23, 2003 2.377 2.443 2.377 2.443 1,800 -0.21(-7.80%)
Jun 20, 2003 2.630 2.650 2.630 2.650 800 +0.20(+8.31%)
Jun 19, 2003 2.590 2.590 2.447 2.447 1,600 +0.01(+0.55%)
Jun 18, 2003 2.450 2.450 2.433 2.433 4,400 -0.06(-2.54%)
Jun 17, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jun 16, 2003 2.750 2.750 2.497 2.497 6,800 +0.02(+0.81%)
Jun 13, 2003 2.493 2.493 2.450 2.477 5,200 +0.02(+0.83%)
Jun 12, 2003 2.467 2.497 2.456 2.456 3,800 -0.04(-1.75%)
Jun 11, 2003 2.497 2.500 2.497 2.500 5,600 -0.10(-3.85%)
Jun 10, 2003 2.600 2.600 2.600 2.600 200 +0.07(+2.63%)
Jun 09, 2003 2.467 2.667 2.353 2.533 4,200 +0.07(+2.70%)
Jun 06, 2003 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 05, 2003 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 04, 2003 2.467 2.467 2.373 2.467 17,400 +0.01(+0.27%)
Jun 03, 2003 2.367 2.667 2.367 2.460 3,000 -0.03(-1.07%)
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.