G-III Apparel Gp (NQ: GIII )

33.36 USD +0.78 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 2.667 2.667 2.590 2.646 7,000 +0.06(+2.31%)
Jun 30, 2004 2.587 2.587 2.587 2.587 0 +0.00(+0.00%)
Jun 29, 2004 2.757 2.787 2.587 2.587 2,800 -0.04(-1.52%)
Jun 28, 2004 2.590 2.627 2.590 2.627 400 -0.03(-1.13%)
Jun 25, 2004 2.653 2.657 2.650 2.657 17,400 -0.02(-0.62%)
Jun 24, 2004 2.590 2.747 2.590 2.673 15,400 +0.01(+0.25%)
Jun 23, 2004 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Jun 22, 2004 2.630 2.667 2.620 2.667 4,200 +0.04(+1.52%)
Jun 21, 2004 2.627 2.627 2.627 2.627 10,000 +0.01(+0.39%)
Jun 18, 2004 2.616 2.616 2.616 2.616 600 -0.00(-0.01%)
Jun 17, 2004 2.590 2.617 2.590 2.617 9,600 +0.03(+1.03%)
Jun 16, 2004 2.593 2.593 2.590 2.590 2,000 +0.00(+0.00%)
Jun 15, 2004 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Jun 14, 2004 2.630 2.683 2.590 2.590 10,400 +0.00(+0.00%)
Jun 10, 2004 2.597 2.640 2.513 2.590 26,600 +0.02(+0.65%)
Jun 09, 2004 2.573 2.573 2.573 2.573 1,200 +0.01(+0.26%)
Jun 08, 2004 2.567 2.573 2.567 2.567 3,400 +0.02(+0.79%)
Jun 07, 2004 2.433 2.547 2.430 2.547 26,200 -0.03(-1.29%)
Jun 04, 2004 2.840 2.840 2.447 2.580 47,000 -0.45(-14.85%)
Jun 03, 2004 3.030 3.030 3.030 3.030 3,600 +0.00(+0.00%)
Jun 02, 2004 2.970 3.077 2.940 3.030 8,000 +0.03(+1.11%)
Jun 01, 2004 2.927 3.000 2.867 2.997 1,600 +0.03(+1.01%)
May 28, 2004 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
May 27, 2004 3.067 3.150 2.877 2.967 2,200 -0.03(-1.11%)
May 26, 2004 2.943 3.007 2.943 3.000 10,800 +0.12(+4.17%)
May 25, 2004 2.930 2.930 2.880 2.880 2,600 +0.01(+0.35%)
May 24, 2004 2.907 2.930 2.870 2.870 3,400 +0.05(+1.89%)
May 21, 2004 2.767 2.890 2.683 2.817 14,600 +0.05(+1.81%)
May 20, 2004 2.740 2.767 2.740 2.767 17,200 +0.07(+2.47%)
May 19, 2004 2.740 2.740 2.683 2.700 5,800 +0.02(+0.62%)
May 18, 2004 2.683 2.703 2.667 2.683 8,400 -0.01(-0.37%)
May 17, 2004 2.697 2.700 2.693 2.693 3,400 -0.01(-0.25%)
May 14, 2004 2.740 2.740 2.700 2.700 6,000 +0.02(+0.62%)
May 13, 2004 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
May 12, 2004 2.683 2.683 2.683 2.683 4,392 +0.00(+0.00%)
May 11, 2004 2.683 2.683 2.683 2.683 800 -0.02(-0.62%)
May 10, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 07, 2004 2.700 2.700 2.700 2.700 800 +0.02(+0.62%)
May 06, 2004 2.727 2.730 2.683 2.683 9,400 -0.04(-1.34%)
May 05, 2004 2.730 2.730 2.683 2.720 4,000 +0.02(+0.60%)
May 04, 2004 2.730 2.730 2.667 2.703 1,400 +0.03(+1.25%)
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.