G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.