G-III Apparel Gp (NQ: GIII )

28.18 USD +0.31 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.183 2.223 2.087 2.160 11,200 -0.02(-1.07%)
Sep 29, 2004 2.000 2.310 1.917 2.183 27,600 -0.02(-1.06%)
Sep 28, 2004 2.183 2.207 2.180 2.207 1,000 +0.04(+1.69%)
Sep 27, 2004 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Sep 24, 2004 2.170 2.250 2.170 2.170 20,800 -0.08(-3.56%)
Sep 23, 2004 2.213 2.250 2.180 2.250 1,400 -0.08(-3.57%)
Sep 22, 2004 2.330 2.510 2.210 2.333 36,600 +0.00(+0.14%)
Sep 21, 2004 2.117 2.333 2.040 2.330 14,200 +0.24(+11.48%)
Sep 20, 2004 2.110 2.143 2.090 2.090 4,800 +0.04(+1.77%)
Sep 17, 2004 2.054 2.054 2.054 2.054 1,000 +0.01(+0.67%)
Sep 16, 2004 2.040 2.040 2.040 2.040 800 -0.07(-3.47%)
Sep 15, 2004 2.167 2.167 2.010 2.113 7,800 +0.00(+0.00%)
Sep 14, 2004 2.123 2.123 2.020 2.113 9,400 +0.10(+4.79%)
Sep 13, 2004 2.000 2.017 2.000 2.017 1,600 -0.07(-3.20%)
Sep 10, 2004 2.100 2.100 2.017 2.083 6,600 -0.02(-0.79%)
Sep 09, 2004 2.003 2.100 2.003 2.100 5,200 +0.06(+2.94%)
Sep 08, 2004 2.050 2.050 2.040 2.040 4,000 -0.03(-1.45%)
Sep 07, 2004 2.083 2.090 2.070 2.070 3,800 -0.01(-0.64%)
Sep 03, 2004 2.083 2.083 2.083 2.083 200 -0.00(-0.16%)
Sep 02, 2004 2.123 2.123 2.087 2.087 2,000 -0.03(-1.42%)
Sep 01, 2004 2.150 2.170 2.117 2.117 9,800 -0.01(-0.47%)
Aug 31, 2004 2.167 2.167 2.127 2.127 4,400 -0.12(-5.20%)
Aug 30, 2004 2.193 2.330 2.147 2.243 9,800 -0.09(-3.72%)
Aug 27, 2004 2.333 2.333 2.323 2.330 800 +0.00(+0.14%)
Aug 26, 2004 2.333 2.333 2.200 2.327 5,400 -0.00(-0.14%)
Aug 25, 2004 2.277 2.333 2.107 2.330 24,400 -0.02(-0.71%)
Aug 24, 2004 2.347 2.347 2.347 2.347 0 +0.00(+0.00%)
Aug 23, 2004 2.347 2.347 2.347 2.347 800 +0.03(+1.15%)
Aug 20, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 19, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 18, 2004 2.283 2.333 2.283 2.320 1,000 +0.03(+1.41%)
Aug 17, 2004 2.300 2.300 2.283 2.288 4,400 -0.03(-1.11%)
Aug 16, 2004 2.317 2.317 2.313 2.313 600 +0.02(+0.73%)
Aug 13, 2004 2.300 2.353 2.290 2.297 14,400 -0.08(-3.50%)
Aug 12, 2004 2.343 2.380 2.273 2.380 2,800 +0.08(+3.48%)
Aug 11, 2004 2.300 2.300 2.300 2.300 1,600 -0.03(-1.15%)
Aug 10, 2004 2.333 2.363 2.327 2.327 2,200 +0.05(+2.35%)
Aug 09, 2004 2.300 2.300 2.273 2.273 800 -0.06(-2.57%)
Aug 06, 2004 2.327 2.333 2.293 2.333 9,600 +0.05(+2.04%)
Aug 05, 2004 2.300 2.300 2.287 2.287 800 -0.01(-0.58%)
Aug 04, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 03, 2004 2.320 2.320 2.300 2.300 2,000 -0.03(-1.15%)
Aug 02, 2004 2.327 2.420 2.320 2.327 13,800 -0.01(-0.29%)
Jul 30, 2004 2.330 2.333 2.320 2.333 3,400 +0.03(+1.45%)
Jul 29, 2004 2.530 2.530 2.300 2.300 2,800 +0.00(+0.00%)
Jul 28, 2004 2.301 2.307 2.300 2.300 1,400 +0.00(+0.00%)
Jul 27, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 26, 2004 2.396 2.396 2.300 2.300 1,200 -0.05(-2.13%)
Jul 23, 2004 2.377 2.377 2.297 2.350 600 -0.07(-3.03%)
Jul 22, 2004 2.347 2.423 2.283 2.423 2,000 -0.08(-3.18%)
Jul 21, 2004 2.557 2.567 2.503 2.503 1,200 +0.09(+3.57%)
Jul 20, 2004 2.350 2.417 2.343 2.417 2,400 -0.09(-3.46%)
Jul 19, 2004 2.440 2.567 2.363 2.503 22,000 +0.06(+2.46%)
Jul 16, 2004 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jul 15, 2004 2.507 2.520 2.370 2.443 8,400 -0.14(-5.54%)
Jul 14, 2004 2.590 2.590 2.587 2.587 2,000 -0.00(-0.13%)
Jul 13, 2004 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Jul 12, 2004 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Jul 09, 2004 2.430 2.590 2.430 2.590 2,800 +0.00(+0.00%)
Jul 08, 2004 2.587 2.590 2.587 2.590 400 -0.02(-0.89%)
Jul 07, 2004 2.590 2.613 2.590 2.613 1,200 +0.02(+0.90%)
Jul 06, 2004 2.590 2.675 2.590 2.590 17,600 +0.00(+0.00%)
Jul 02, 2004 2.590 2.590 2.590 2.590 1,400 -0.06(-2.13%)
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.