G-III Apparel Gp (NQ: GIII )

14.10 +0.29 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.040 7.040 6.967 6.967 3,370 -0.03(-0.48%)
Nov 26, 2003 7.140 7.333 7.000 7.000 7,950 -0.06(-0.85%)
Nov 25, 2003 7.060 7.060 7.060 7.060 200 -0.04(-0.56%)
Nov 24, 2003 7.100 7.407 7.067 7.100 4,080 +0.10(+1.43%)
Nov 21, 2003 7.207 7.453 7.000 7.000 2,300 -0.17(-2.33%)
Nov 20, 2003 7.300 7.300 6.973 7.167 1,700 -0.17(-2.27%)
Nov 19, 2003 7.200 7.333 6.847 7.333 22,500 +0.04(+0.55%)
Nov 18, 2003 7.293 7.293 7.293 7.293 100 -0.04(-0.55%)
Nov 17, 2003 7.393 7.393 7.333 7.333 1,240 -0.06(-0.81%)
Nov 14, 2003 7.667 7.667 7.393 7.393 791 +0.06(+0.82%)
Nov 13, 2003 7.047 7.833 7.047 7.333 3,550 -0.43(-5.59%)
Nov 12, 2003 7.740 7.927 7.266 7.767 2,805 +0.27(+3.57%)
Nov 11, 2003 7.333 7.767 7.187 7.499 5,106 +0.08(+1.07%)
Nov 10, 2003 7.293 7.599 7.293 7.420 5,900 -0.08(-1.07%)
Nov 07, 2003 7.733 7.933 7.407 7.500 43,300 -0.23(-3.02%)
Nov 06, 2003 7.440 7.733 7.440 7.733 10,700 +0.27(+3.57%)
Nov 05, 2003 7.660 7.660 7.447 7.467 4,000 +0.22(+3.04%)
Nov 04, 2003 7.333 7.333 7.247 7.247 400 -0.23(-3.12%)
Nov 03, 2003 7.887 7.887 7.193 7.480 15,353 -0.33(-4.27%)
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%)
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.