G-III Apparel Gp (NQ: GIII )

17.00 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 30, 2002 3.400 3.700 3.400 3.700 600 +0.37(+11.00%)
Oct 29, 2002 3.400 3.400 3.201 3.333 1,002 +0.02(+0.60%)
Oct 28, 2002 3.419 3.459 3.277 3.313 700 -0.01(-0.42%)
Oct 25, 2002 3.660 3.660 3.160 3.327 3,200 -0.29(-8.07%)
Oct 24, 2002 3.641 3.641 3.619 3.619 300 +0.29(+8.58%)
Oct 23, 2002 3.627 3.627 3.173 3.333 600 +0.02(+0.60%)
Oct 22, 2002 3.133 3.313 3.033 3.313 27,700 +0.14(+4.41%)
Oct 21, 2002 3.007 3.633 3.007 3.173 36,000 -0.03(-0.83%)
Oct 18, 2002 3.200 3.253 2.993 3.200 62,800 -0.29(-8.22%)
Oct 17, 2002 3.240 3.920 3.173 3.487 2,200 +0.29(+9.22%)
Oct 16, 2002 3.193 3.193 3.187 3.192 500 -0.07(-2.08%)
Oct 15, 2002 3.567 3.567 3.133 3.260 4,700 -0.03(-1.01%)
Oct 14, 2002 3.500 3.533 3.160 3.293 5,300 +0.09(+2.92%)
Oct 11, 2002 3.333 3.333 3.147 3.200 12,500 +0.01(+0.42%)
Oct 10, 2002 3.233 3.460 3.167 3.187 16,600 -0.28(-8.08%)
Oct 09, 2002 3.500 3.667 3.173 3.467 2,300 +0.05(+1.56%)
Oct 08, 2002 3.687 3.687 3.187 3.413 4,400 -0.45(-11.57%)
Oct 07, 2002 3.800 3.860 3.800 3.860 200 +0.06(+1.58%)
Oct 04, 2002 3.702 3.853 3.702 3.800 400 -0.09(-2.23%)
Oct 03, 2002 3.873 3.887 3.687 3.887 2,300 -0.12(-3.00%)
Oct 02, 2002 4.007 4.007 4.007 4.007 0 +0.00(+0.00%)
Oct 01, 2002 4.007 4.007 4.007 4.007 0 +0.00(+0.00%)
Sep 30, 2002 4.160 4.160 3.927 4.007 2,500 +0.01(+0.33%)
Sep 27, 2002 4.013 4.180 3.940 3.993 12,500 -0.24(-5.67%)
Sep 26, 2002 4.260 4.260 4.007 4.233 9,600 +0.20(+4.96%)
Sep 25, 2002 4.007 5.167 4.007 4.033 20,175 -0.05(-1.31%)
Sep 24, 2002 4.087 4.087 4.087 4.087 100 +0.03(+0.82%)
Sep 23, 2002 4.093 4.093 4.030 4.053 5,300 +0.00(+0.00%)
Sep 20, 2002 4.191 4.191 4.007 4.053 2,550 -0.05(-1.14%)
Sep 19, 2002 4.167 4.167 4.067 4.100 3,100 -0.07(-1.60%)
Sep 18, 2002 4.193 4.200 4.160 4.167 21,800 -0.49(-10.59%)
Sep 17, 2002 4.660 4.660 4.660 4.660 300 -0.01(-0.14%)
Sep 16, 2002 4.643 4.667 4.643 4.667 6,900 +0.00(+0.00%)
Sep 13, 2002 4.500 4.667 4.660 4.667 7,200 -0.27(-5.53%)
Sep 12, 2002 4.300 4.940 4.167 4.940 17,600 +0.67(+15.78%)
Sep 11, 2002 4.266 4.267 4.213 4.267 4,300 +0.00(+0.00%)
Sep 10, 2002 4.300 4.300 4.133 4.267 32,100 +0.00(+0.00%)
Sep 09, 2002 4.202 4.400 4.200 4.267 3,200 -0.13(-3.03%)
Sep 06, 2002 4.000 4.400 4.000 4.400 59,400 +0.00(+0.00%)
Sep 05, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 04, 2002 4.167 4.400 4.167 4.400 8,700 -0.06(-1.27%)
Sep 03, 2002 4.140 4.460 4.140 4.457 700 -0.04(-0.96%)
Aug 30, 2002 4.440 4.500 4.240 4.500 1,300 -0.03(-0.74%)
Aug 29, 2002 4.453 4.533 4.453 4.533 1,700 -0.07(-1.45%)
Aug 28, 2002 4.442 4.600 4.440 4.600 900 +0.00(+0.00%)
Aug 27, 2002 4.600 4.600 4.440 4.600 1,200 +0.07(+1.47%)
Aug 26, 2002 4.400 4.833 4.400 4.533 2,500 -0.37(-7.48%)
Aug 23, 2002 4.607 4.980 4.500 4.900 2,300 -0.03(-0.68%)
Aug 22, 2002 4.399 4.967 4.399 4.933 8,100 +0.54(+12.29%)
Aug 21, 2002 4.193 4.393 4.193 4.393 27,000 +0.29(+7.15%)
Aug 20, 2002 4.080 4.333 4.080 4.100 10,000 -0.30(-6.82%)
Aug 16, 2002 4.113 4.400 4.113 4.400 1,700 +0.00(+0.00%)
Aug 15, 2002 4.566 4.567 4.117 4.400 29,160 -0.26(-5.58%)
Aug 14, 2002 4.660 4.660 4.660 4.660 31,600 +0.00(+0.00%)
Aug 13, 2002 4.304 4.660 4.300 4.660 2,800 -0.09(-1.83%)
Aug 12, 2002 4.653 4.820 4.653 4.747 400 +0.71(+17.69%)
Aug 07, 2002 3.933 4.093 3.727 4.033 760,000 -0.18(-4.29%)
Aug 06, 2002 4.160 4.267 4.080 4.214 600 -0.37(-8.13%)
Aug 05, 2002 4.240 4.587 4.240 4.587 200 -0.06(-1.29%)
Aug 02, 2002 4.647 4.647 4.647 4.647 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.