G-III Apparel Gp (NQ: GIII )

21.01 -0.41 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.287 7.813 7.287 7.813 5,700 +0.82(+11.73%)
Oct 30, 2003 7.466 7.360 6.967 6.993 1,400 -0.47(-6.33%)
Oct 29, 2003 7.467 7.467 7.141 7.466 700 +0.26(+3.60%)
Oct 28, 2003 7.393 7.467 7.019 7.207 4,700 -0.07(-0.92%)
Oct 27, 2003 7.327 7.467 7.113 7.273 2,000 -0.04(-0.54%)
Oct 24, 2003 7.253 7.313 7.100 7.313 700 -0.02(-0.28%)
Oct 23, 2003 7.433 7.473 7.207 7.333 3,300 -0.10(-1.35%)
Oct 22, 2003 7.333 7.433 7.327 7.433 12,600 +0.10(+1.36%)
Oct 21, 2003 7.033 7.333 7.033 7.333 6,400 +0.34(+4.87%)
Oct 20, 2003 6.973 7.113 6.867 6.993 5,800 +0.15(+2.23%)
Oct 17, 2003 6.667 7.000 6.667 6.840 6,200 +0.17(+2.60%)
Oct 16, 2003 6.793 6.793 6.667 6.667 7,400 -0.13(-1.86%)
Oct 15, 2003 6.633 6.793 6.633 6.793 12,200 +0.16(+2.41%)
Oct 14, 2003 6.420 6.633 6.347 6.633 5,700 +0.07(+1.02%)
Oct 13, 2003 6.487 6.567 6.427 6.567 4,000 +0.00(+0.00%)
Oct 10, 2003 6.513 6.567 6.293 6.567 5,900 +0.13(+2.07%)
Oct 09, 2003 6.567 6.567 6.380 6.433 10,517 +0.13(+2.12%)
Oct 08, 2003 6.293 6.300 6.293 6.300 300 -0.33(-4.92%)
Oct 07, 2003 6.333 6.626 6.093 6.626 20,100 +0.17(+2.57%)
Oct 06, 2003 6.233 6.460 6.166 6.460 2,500 +0.23(+3.64%)
Oct 03, 2003 6.167 6.407 6.167 6.233 30,209 -0.07(-1.17%)
Oct 02, 2003 6.427 6.427 6.307 6.307 4,400 -0.13(-1.96%)
Oct 01, 2003 6.441 6.507 6.333 6.433 8,100 -0.07(-1.13%)
Sep 30, 2003 6.567 6.567 6.247 6.507 14,205 -0.09(-1.32%)
Sep 29, 2003 6.573 6.594 6.207 6.594 6,498 +0.00(+0.00%)
Sep 26, 2003 6.433 6.827 6.426 6.594 2,507 +0.20(+3.14%)
Sep 25, 2003 6.387 6.573 6.387 6.393 3,507 +0.02(+0.31%)
Sep 24, 2003 6.507 6.507 6.373 6.373 2,600 -0.23(-3.43%)
Sep 23, 2003 6.566 6.612 6.527 6.600 7,500 -0.02(-0.29%)
Sep 22, 2003 6.600 6.627 6.460 6.619 11,500 -0.01(-0.10%)
Sep 19, 2003 6.540 6.627 6.540 6.626 2,300 +0.05(+0.70%)
Sep 18, 2003 6.573 6.667 6.533 6.580 14,100 -0.03(-0.40%)
Sep 17, 2003 6.687 6.693 6.607 6.607 10,200 -0.09(-1.39%)
Sep 16, 2003 6.627 6.753 6.627 6.700 39,300 +0.04(+0.60%)
Sep 15, 2003 6.667 6.733 6.633 6.660 48,300 -0.01(-0.10%)
Sep 12, 2003 6.667 6.700 6.573 6.667 26,400 -0.07(-1.09%)
Sep 11, 2003 6.440 6.827 6.433 6.740 20,100 +0.25(+3.80%)
Sep 10, 2003 6.300 6.607 5.647 6.493 36,300 -0.31(-4.51%)
Sep 09, 2003 6.673 6.800 6.173 6.800 21,200 -0.17(-2.49%)
Sep 08, 2003 7.167 7.500 6.747 6.973 46,900 +0.14(+2.05%)
Sep 05, 2003 7.893 8.000 6.500 6.833 143,000 +1.50(+28.13%)
Sep 04, 2003 5.301 5.333 5.233 5.333 4,600 +0.10(+1.91%)
Sep 03, 2003 5.139 5.467 5.139 5.233 5,700 +0.10(+1.95%)
Sep 02, 2003 5.280 5.333 5.000 5.133 10,000 -0.19(-3.63%)
Aug 29, 2003 4.947 5.327 4.946 5.327 7,600 -0.01(-0.11%)
Aug 28, 2003 5.200 5.333 5.107 5.333 3,100 +0.23(+4.58%)
Aug 27, 2003 5.107 5.253 4.827 5.099 17,300 +0.10(+1.99%)
Aug 26, 2003 5.082 5.082 4.999 5.000 4,600 -0.16(-3.10%)
Aug 25, 2003 5.000 5.160 4.813 5.160 5,400 +0.00(+0.01%)
Aug 22, 2003 4.820 5.160 4.820 5.159 7,100 +0.33(+6.74%)
Aug 21, 2003 5.093 5.093 4.800 4.833 8,200 +0.01(+0.28%)
Aug 20, 2003 4.667 5.001 4.666 4.820 6,900 +0.18(+3.88%)
Aug 19, 2003 4.633 4.907 4.633 4.640 1,900 -0.13(-2.66%)
Aug 18, 2003 4.433 4.941 4.433 4.767 9,300 +0.37(+8.33%)
Aug 15, 2003 4.400 4.400 4.400 4.400 100 -0.15(-3.37%)
Aug 14, 2003 4.613 4.720 4.333 4.553 8,600 -0.13(-2.71%)
Aug 13, 2003 4.707 4.733 4.673 4.680 500 -0.05(-1.13%)
Aug 12, 2003 4.694 4.767 4.393 4.733 9,300 +0.14(+3.05%)
Aug 11, 2003 4.667 4.727 4.340 4.593 8,100 -0.07(-1.43%)
Aug 08, 2003 4.633 4.660 4.633 4.660 2,600 -0.05(-0.99%)
Aug 07, 2003 4.707 4.707 4.707 4.707 0 +0.00(+0.00%)
Aug 06, 2003 4.707 4.707 4.707 4.707 0 +0.00(+0.00%)
Aug 05, 2003 4.707 4.707 4.667 4.707 60,000 +0.17(+3.81%)
Aug 04, 2003 4.534 4.534 4.534 4.534 200 -0.03(-0.72%)
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.