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 (%)
Jul 30, 2004 1.553 1.556 1.547 1.556 5,100 +0.02(+1.45%)
Jul 29, 2004 1.687 1.687 1.533 1.533 4,200 +0.00(+0.00%)
Jul 28, 2004 1.534 1.538 1.533 1.533 2,100 +0.00(+0.00%)
Jul 27, 2004 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Jul 26, 2004 1.598 1.598 1.533 1.533 1,800 -0.03(-2.13%)
Jul 23, 2004 1.584 1.584 1.531 1.567 900 -0.05(-3.03%)
Jul 22, 2004 1.564 1.616 1.522 1.616 3,000 -0.05(-3.18%)
Jul 21, 2004 1.704 1.711 1.669 1.669 1,800 +0.06(+3.57%)
Jul 20, 2004 1.567 1.611 1.562 1.611 3,600 -0.06(-3.46%)
Jul 19, 2004 1.627 1.711 1.576 1.669 33,000 +0.04(+2.46%)
Jul 16, 2004 1.629 1.629 1.629 1.629 0 +0.00(+0.00%)
Jul 15, 2004 1.671 1.680 1.580 1.629 12,600 -0.10(-5.54%)
Jul 14, 2004 1.727 1.727 1.724 1.724 3,000 -0.00(-0.13%)
Jul 13, 2004 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Jul 12, 2004 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Jul 09, 2004 1.620 1.727 1.620 1.727 4,200 +0.00(+0.00%)
Jul 08, 2004 1.724 1.727 1.724 1.727 600 -0.02(-0.89%)
Jul 07, 2004 1.727 1.742 1.727 1.742 1,800 +0.02(+0.90%)
Jul 06, 2004 1.727 1.783 1.727 1.727 26,400 +0.00(+0.00%)
Jul 02, 2004 1.727 1.727 1.727 1.727 2,100 -0.04(-2.13%)
Jul 01, 2004 1.778 1.778 1.727 1.764 10,500 +0.04(+2.31%)
Jun 30, 2004 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Jun 29, 2004 1.838 1.858 1.724 1.724 4,200 -0.03(-1.52%)
Jun 28, 2004 1.727 1.751 1.727 1.751 600 -0.02(-1.13%)
Jun 25, 2004 1.769 1.771 1.767 1.771 26,100 -0.01(-0.62%)
Jun 24, 2004 1.727 1.831 1.727 1.782 23,100 +0.00(+0.25%)
Jun 23, 2004 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
Jun 22, 2004 1.753 1.778 1.747 1.778 6,300 +0.03(+1.52%)
Jun 21, 2004 1.751 1.751 1.751 1.751 15,000 +0.01(+0.40%)
Jun 18, 2004 1.744 1.744 1.744 1.744 900 -0.00(-0.01%)
Jun 17, 2004 1.727 1.744 1.727 1.744 14,400 +0.02(+1.03%)
Jun 16, 2004 1.729 1.729 1.727 1.727 3,000 +0.00(+0.00%)
Jun 15, 2004 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Jun 14, 2004 1.753 1.789 1.727 1.727 15,600 +0.00(+0.00%)
Jun 10, 2004 1.731 1.760 1.676 1.727 39,900 +0.01(+0.65%)
Jun 09, 2004 1.716 1.716 1.716 1.716 1,800 +0.00(+0.26%)
Jun 08, 2004 1.711 1.716 1.711 1.711 5,100 +0.01(+0.79%)
Jun 07, 2004 1.622 1.698 1.620 1.698 39,300 -0.02(-1.29%)
Jun 04, 2004 1.893 1.893 1.631 1.720 70,500 -0.30(-14.85%)
Jun 03, 2004 2.020 2.020 2.020 2.020 5,400 +0.00(+0.00%)
Jun 02, 2004 1.980 2.051 1.960 2.020 12,000 +0.02(+1.11%)
Jun 01, 2004 1.951 2.000 1.911 1.998 2,400 +0.02(+1.01%)
May 28, 2004 1.978 1.978 1.978 1.978 0 +0.00(+0.00%)
May 27, 2004 2.044 2.100 1.918 1.978 3,300 -0.02(-1.11%)
May 26, 2004 1.962 2.004 1.962 2.000 16,200 +0.08(+4.17%)
May 25, 2004 1.953 1.953 1.920 1.920 3,900 +0.01(+0.35%)
May 24, 2004 1.938 1.953 1.913 1.913 5,100 +0.04(+1.89%)
May 21, 2004 1.844 1.927 1.789 1.878 21,900 +0.03(+1.81%)
May 20, 2004 1.827 1.844 1.827 1.844 25,800 +0.04(+2.47%)
May 19, 2004 1.826 1.826 1.789 1.800 8,700 +0.01(+0.62%)
May 18, 2004 1.789 1.802 1.778 1.789 12,600 -0.01(-0.37%)
May 17, 2004 1.798 1.800 1.796 1.796 5,100 -0.00(-0.25%)
May 14, 2004 1.827 1.827 1.800 1.800 9,000 +0.01(+0.62%)
May 13, 2004 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
May 12, 2004 1.789 1.789 1.789 1.789 6,588 +0.00(+0.00%)
May 11, 2004 1.789 1.789 1.789 1.789 1,200 -0.01(-0.62%)
May 10, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 07, 2004 1.800 1.800 1.800 1.800 1,200 +0.01(+0.62%)
May 06, 2004 1.818 1.820 1.789 1.789 14,100 -0.02(-1.34%)
May 05, 2004 1.820 1.820 1.789 1.813 6,000 +0.01(+0.60%)
May 04, 2004 1.820 1.820 1.778 1.802 2,100 +0.02(+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.