G-III Apparel Gp (NQ: GIII )

28.45 USD -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.580 2.583 2.433 2.550 8,600 -0.02(-0.64%)
Jun 27, 2002 2.503 2.583 2.503 2.566 3,200 -0.09(-3.52%)
Jun 26, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Jun 25, 2002 2.660 2.660 2.660 2.660 0 -0.01(-0.25%)
Jun 21, 2002 2.647 2.667 2.647 2.667 200 +0.02(+0.76%)
Jun 20, 2002 2.625 2.647 2.547 2.647 2,800 +0.02(+0.76%)
Jun 19, 2002 2.633 2.633 2.400 2.627 15,000 -0.11(-3.90%)
Jun 18, 2002 2.733 2.733 2.733 2.733 3,800 +0.07(+2.50%)
Jun 17, 2002 2.730 2.730 2.633 2.667 3,600 +0.00(+0.00%)
Jun 14, 2002 2.667 2.740 2.637 2.667 2,000 -0.06(-2.32%)
Jun 12, 2002 2.673 2.730 2.667 2.730 10,200 -0.00(-0.12%)
Jun 11, 2002 2.733 2.733 2.733 2.733 0 +0.00(+0.00%)
Jun 10, 2002 2.767 2.767 2.670 2.733 2,600 +0.00(+0.12%)
Jun 07, 2002 2.703 2.733 2.730 2.730 5,000 -0.04(-1.33%)
Jun 06, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Jun 05, 2002 2.633 2.767 2.633 2.767 1,000 +0.00(+0.00%)
May 31, 2002 2.763 2.767 2.763 2.767 3,400 -0.05(-1.78%)
May 28, 2002 2.817 2.817 2.817 2.817 2,000 -0.01(-0.47%)
May 27, 2002 2.700 2.830 2.700 2.830 1,200 +0.00(+0.00%)
May 24, 2002 2.700 2.830 2.700 2.830 1,200 +0.13(+4.81%)
May 23, 2002 2.700 2.700 2.700 2.700 200 -0.08(-2.76%)
May 22, 2002 2.680 2.777 2.633 2.777 3,800 +0.00(+0.00%)
May 21, 2002 2.700 2.777 2.700 2.777 3,400 +0.00(+0.00%)
May 20, 2002 2.630 2.777 2.630 2.777 15,000 +0.11(+4.26%)
May 17, 2002 2.633 2.663 2.633 2.663 800 +0.00(+0.00%)
May 16, 2002 2.600 2.663 2.600 2.663 7,800 +0.03(+1.14%)
May 15, 2002 2.659 2.663 2.633 2.633 8,600 -0.03(-1.13%)
May 14, 2002 2.570 2.663 2.570 2.663 9,600 +0.14(+5.41%)
May 13, 2002 2.643 2.643 2.527 2.527 4,800 -0.11(-4.05%)
May 10, 2002 2.623 2.667 2.623 2.633 6,400 +0.01(+0.51%)
May 09, 2002 2.620 2.620 2.617 2.620 7,200 -0.06(-2.12%)
May 08, 2002 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
May 07, 2002 2.620 2.677 2.620 2.677 800 -0.00(-0.12%)
May 06, 2002 2.588 2.680 2.588 2.680 2,200 -0.00(-0.12%)
May 03, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
May 02, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
May 01, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Apr 30, 2002 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Apr 29, 2002 2.537 2.683 2.537 2.683 800 +0.00(+0.00%)
Apr 26, 2002 2.620 2.683 2.533 2.683 8,600 -0.02(-0.62%)
Apr 25, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 24, 2002 2.660 2.700 2.660 2.700 2,400 +0.00(+0.00%)
Apr 23, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 22, 2002 2.670 2.700 2.427 2.700 16,400 +0.00(+0.00%)
Apr 19, 2002 2.660 2.700 2.660 2.700 16,600 +0.04(+1.50%)
Apr 18, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Apr 17, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Apr 16, 2002 2.633 2.667 2.607 2.660 10,600 -0.04(-1.48%)
Apr 15, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 12, 2002 2.583 2.700 2.583 2.700 41,200 +0.03(+1.25%)
Apr 11, 2002 2.607 2.750 2.533 2.667 25,600 +0.10(+4.03%)
Apr 10, 2002 2.533 2.577 2.483 2.563 39,200 +0.05(+1.85%)
Apr 09, 2002 2.533 2.533 2.500 2.517 11,400 +0.01(+0.27%)
Apr 08, 2002 2.367 2.550 2.367 2.510 5,600 -0.05(-2.08%)
Apr 05, 2002 2.533 2.563 2.532 2.563 4,400 +0.06(+2.53%)
Apr 04, 2002 2.350 2.583 2.350 2.500 20,200 -0.03(-1.32%)
Apr 03, 2002 2.533 2.633 2.532 2.533 18,200 -0.09(-3.55%)
Apr 02, 2002 2.467 2.650 2.467 2.627 12,600 -0.02(-0.88%)
Apr 01, 2002 2.583 2.660 2.533 2.650 3,800 -0.02(-0.62%)
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.