G-III Apparel Gp (NQ: GIII )

29.86 USD -0.29 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.463 2.777 2.350 2.667 66,000 +0.00(+0.00%)
Mar 28, 2002 2.463 2.777 2.350 2.667 66,000 +0.33(+14.29%)
Mar 27, 2002 2.273 2.507 2.273 2.333 15,600 -0.13(-5.41%)
Mar 26, 2002 2.417 2.467 2.267 2.467 1,800 +0.11(+4.82%)
Mar 25, 2002 2.287 2.500 2.280 2.353 3,800 -0.15(-5.87%)
Mar 22, 2002 2.333 2.500 2.333 2.500 4,600 -0.05(-1.96%)
Mar 21, 2002 2.357 2.567 2.233 2.550 17,200 -0.08(-3.16%)
Mar 20, 2002 2.383 2.633 2.383 2.633 600 +0.18(+7.48%)
Mar 19, 2002 2.457 2.457 2.383 2.450 5,200 -0.07(-2.65%)
Mar 18, 2002 2.510 2.667 2.500 2.517 10,800 -0.15(-5.51%)
Mar 15, 2002 2.567 2.663 2.533 2.663 5,600 +0.16(+6.53%)
Mar 14, 2002 2.500 2.500 2.400 2.500 9,200 -0.03(-1.30%)
Mar 13, 2002 2.500 2.533 2.500 2.533 3,200 -0.07(-2.58%)
Mar 12, 2002 2.550 2.600 2.550 2.600 8,000 -0.03(-1.27%)
Mar 11, 2002 2.523 2.633 2.523 2.633 1,400 -0.01(-0.50%)
Mar 08, 2002 2.533 2.650 2.517 2.647 83,000 -0.00(-0.13%)
Mar 07, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 06, 2002 2.485 2.650 2.483 2.650 5,200 +0.00(+0.13%)
Mar 05, 2002 2.387 2.647 2.387 2.647 4,200 +0.06(+2.45%)
Mar 04, 2002 2.583 2.583 2.583 2.583 200 +0.08(+3.33%)
Mar 01, 2002 2.500 2.650 2.477 2.500 4,200 -0.07(-2.60%)
Feb 28, 2002 2.575 2.650 2.353 2.567 28,400 -0.08(-3.14%)
Feb 27, 2002 2.500 2.650 2.500 2.650 14,400 +0.03(+1.27%)
Feb 26, 2002 2.623 2.650 2.600 2.617 9,200 -0.01(-0.38%)
Feb 25, 2002 2.617 2.633 2.617 2.627 600 +0.00(+0.00%)
Feb 22, 2002 2.600 2.633 2.600 2.627 600 +0.02(+0.77%)
Feb 21, 2002 2.583 2.607 2.583 2.607 400 +0.00(+0.13%)
Feb 20, 2002 2.620 2.620 2.537 2.603 5,400 -0.01(-0.38%)
Feb 19, 2002 2.633 2.633 2.593 2.613 2,200 +0.06(+2.35%)
Feb 18, 2002 2.667 2.667 2.370 2.553 66,200 +0.00(+0.00%)
Feb 15, 2002 2.667 2.667 2.370 2.553 66,200 +0.14(+5.66%)
Feb 14, 2002 2.500 2.683 2.300 2.417 54,600 -0.11(-4.48%)
Feb 13, 2002 2.600 2.600 2.530 2.530 14,000 -0.07(-2.69%)
Feb 12, 2002 2.450 2.750 2.450 2.600 4,800 -0.15(-5.45%)
Feb 11, 2002 2.366 2.750 2.366 2.750 34,000 +0.39(+16.36%)
Feb 08, 2002 2.363 2.363 2.363 2.363 2,000 +0.10(+4.26%)
Feb 07, 2002 2.267 2.267 2.267 2.267 14,800 -0.08(-3.55%)
Feb 06, 2002 2.365 2.397 2.350 2.350 17,600 -0.03(-1.40%)
Feb 05, 2002 2.383 2.383 2.383 2.383 3,400 +0.08(+3.32%)
Feb 04, 2002 2.307 2.307 2.307 2.307 10,000 -0.04(-1.84%)
Feb 01, 2002 2.183 2.390 2.083 2.350 10,800 +0.00(+0.00%)
Jan 31, 2002 2.350 2.350 2.350 2.350 800 +0.00(+0.00%)
Jan 30, 2002 2.340 2.350 1.890 2.350 19,800 +0.08(+3.68%)
Jan 29, 2002 2.333 2.333 2.217 2.267 14,000 -0.08(-3.55%)
Jan 28, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 25, 2002 2.310 2.350 2.257 2.350 12,600 +0.15(+6.82%)
Jan 24, 2002 2.317 2.317 2.200 2.200 15,000 -0.08(-3.65%)
Jan 23, 2002 2.287 2.287 2.283 2.283 1,600 -0.02(-0.72%)
Jan 22, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 21, 2002 2.300 2.300 2.300 2.300 12,200 +0.00(+0.00%)
Jan 18, 2002 2.300 2.300 2.300 2.300 12,200 +0.03(+1.32%)
Jan 17, 2002 2.120 2.333 2.120 2.270 13,600 +0.11(+5.09%)
Jan 16, 2002 2.117 2.167 2.117 2.160 10,400 -0.01(-0.31%)
Jan 15, 2002 2.167 2.167 2.167 2.167 2,000 +0.00(+0.00%)
Jan 14, 2002 2.207 2.263 2.101 2.167 5,600 -0.10(-4.41%)
Jan 11, 2002 2.350 2.350 2.267 2.267 2,800 -0.10(-4.09%)
Jan 10, 2002 2.333 2.413 2.333 2.363 2,800 +0.03(+1.29%)
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.