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 (%)
Nov 27, 2002 1.411 1.753 1.411 1.700 15,000 +0.29(+20.47%)
Nov 26, 2002 1.389 1.411 1.365 1.411 23,700 -0.01(-0.78%)
Nov 25, 2002 1.382 1.440 1.382 1.422 3,900 -0.02(-1.39%)
Nov 22, 2002 1.409 1.442 1.409 1.442 3,000 +0.05(+3.84%)
Nov 21, 2002 1.378 1.389 1.290 1.389 2,400 +0.02(+1.63%)
Nov 20, 2002 1.324 1.367 1.324 1.367 900 -0.02(-1.44%)
Nov 19, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 18, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 15, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 14, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 13, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 12, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 11, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 08, 2002 1.387 1.387 1.387 1.387 0 +0.00(+0.00%)
Nov 07, 2002 1.387 1.387 1.387 1.387 300 -0.00(-0.16%)
Nov 06, 2002 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Nov 05, 2002 1.286 1.389 1.167 1.389 24,900 +0.08(+5.93%)
Nov 04, 2002 1.244 1.329 1.138 1.311 4,500 +0.07(+5.36%)
Nov 01, 2002 1.244 1.244 1.090 1.244 3,000 +0.01(+0.90%)
Oct 31, 2002 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Oct 30, 2002 1.133 1.233 1.133 1.233 1,800 +0.12(+11.00%)
Oct 29, 2002 1.133 1.133 1.067 1.111 3,006 +0.01(+0.60%)
Oct 28, 2002 1.140 1.153 1.092 1.104 2,100 -0.00(-0.42%)
Oct 25, 2002 1.220 1.220 1.053 1.109 9,600 -0.10(-8.07%)
Oct 24, 2002 1.214 1.214 1.206 1.206 900 +0.10(+8.58%)
Oct 23, 2002 1.209 1.209 1.058 1.111 1,800 +0.01(+0.60%)
Oct 22, 2002 1.044 1.104 1.011 1.104 83,100 +0.05(+4.41%)
Oct 21, 2002 1.002 1.211 1.002 1.058 108,000 -0.01(-0.83%)
Oct 18, 2002 1.067 1.084 0.9978 1.067 188,400 -0.10(-8.22%)
Oct 17, 2002 1.080 1.307 1.058 1.162 6,600 +0.10(+9.22%)
Oct 16, 2002 1.064 1.064 1.062 1.064 1,500 -0.02(-2.08%)
Oct 15, 2002 1.189 1.189 1.044 1.087 14,100 -0.01(-1.01%)
Oct 14, 2002 1.167 1.178 1.053 1.098 15,900 +0.03(+2.92%)
Oct 11, 2002 1.111 1.111 1.049 1.067 37,500 +0.00(+0.42%)
Oct 10, 2002 1.078 1.153 1.056 1.062 49,800 -0.09(-8.08%)
Oct 09, 2002 1.167 1.222 1.058 1.156 6,900 +0.02(+1.56%)
Oct 08, 2002 1.229 1.229 1.062 1.138 13,200 -0.15(-11.57%)
Oct 07, 2002 1.267 1.287 1.267 1.287 600 +0.02(+1.58%)
Oct 04, 2002 1.234 1.284 1.234 1.267 1,200 -0.03(-2.23%)
Oct 03, 2002 1.291 1.296 1.229 1.296 6,900 -0.04(-2.99%)
Oct 02, 2002 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Oct 01, 2002 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Sep 30, 2002 1.387 1.387 1.309 1.336 7,500 +0.00(+0.33%)
Sep 27, 2002 1.338 1.393 1.313 1.331 37,500 -0.08(-5.67%)
Sep 26, 2002 1.420 1.420 1.336 1.411 28,800 +0.07(+4.96%)
Sep 25, 2002 1.336 1.722 1.336 1.344 60,525 -0.02(-1.31%)
Sep 24, 2002 1.362 1.362 1.362 1.362 300 +0.01(+0.82%)
Sep 23, 2002 1.364 1.364 1.343 1.351 15,900 +0.00(+0.00%)
Sep 20, 2002 1.397 1.397 1.336 1.351 7,650 -0.02(-1.14%)
Sep 19, 2002 1.389 1.389 1.356 1.367 9,300 -0.02(-1.60%)
Sep 18, 2002 1.398 1.400 1.387 1.389 65,400 -0.16(-10.59%)
Sep 17, 2002 1.553 1.553 1.553 1.553 900 -0.00(-0.14%)
Sep 16, 2002 1.548 1.556 1.548 1.556 20,700 +0.00(+0.00%)
Sep 13, 2002 1.500 1.556 1.553 1.556 21,600 -0.09(-5.53%)
Sep 12, 2002 1.433 1.647 1.389 1.647 52,800 +0.22(+15.78%)
Sep 11, 2002 1.422 1.422 1.404 1.422 12,900 +0.00(+0.00%)
Sep 10, 2002 1.433 1.433 1.378 1.422 96,300 +0.00(+0.00%)
Sep 09, 2002 1.401 1.467 1.400 1.422 9,600 -0.04(-3.03%)
Sep 06, 2002 1.333 1.467 1.333 1.467 178,200 +0.00(+0.00%)
Sep 05, 2002 1.467 1.467 1.467 1.467 0 +0.00(+0.00%)
Sep 04, 2002 1.389 1.467 1.389 1.467 26,100 -0.02(-1.27%)
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.