G-III Apparel Gp (NQ: GIII )

28.34 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.284 3.284 3.123 3.253 28,410 -0.04(-1.32%)
Sep 29, 2003 3.287 3.297 3.103 3.297 12,996 +0.00(+0.00%)
Sep 26, 2003 3.217 3.413 3.213 3.297 5,014 +0.10(+3.14%)
Sep 25, 2003 3.193 3.287 3.193 3.197 7,014 +0.01(+0.31%)
Sep 24, 2003 3.253 3.254 3.187 3.187 5,200 -0.11(-3.43%)
Sep 23, 2003 3.283 3.306 3.263 3.300 15,000 -0.01(-0.29%)
Sep 22, 2003 3.300 3.313 3.230 3.310 23,000 -0.00(-0.10%)
Sep 19, 2003 3.270 3.313 3.270 3.313 4,600 +0.02(+0.70%)
Sep 18, 2003 3.287 3.333 3.267 3.290 28,200 -0.01(-0.40%)
Sep 17, 2003 3.343 3.347 3.303 3.303 20,400 -0.05(-1.39%)
Sep 16, 2003 3.314 3.377 3.314 3.350 78,600 +0.02(+0.60%)
Sep 15, 2003 3.333 3.367 3.317 3.330 96,600 -0.00(-0.10%)
Sep 12, 2003 3.333 3.350 3.287 3.333 52,800 -0.04(-1.09%)
Sep 11, 2003 3.220 3.413 3.217 3.370 40,200 +0.12(+3.80%)
Sep 10, 2003 3.150 3.303 2.823 3.247 72,600 -0.15(-4.51%)
Sep 09, 2003 3.337 3.400 3.087 3.400 42,400 -0.09(-2.49%)
Sep 08, 2003 3.583 3.750 3.373 3.487 93,800 +0.07(+2.05%)
Sep 05, 2003 3.947 4.000 3.250 3.417 286,000 +0.75(+28.13%)
Sep 04, 2003 2.650 2.667 2.616 2.667 9,200 +0.05(+1.91%)
Sep 03, 2003 2.570 2.733 2.570 2.617 11,400 +0.05(+1.95%)
Sep 02, 2003 2.640 2.667 2.500 2.567 20,000 -0.10(-3.63%)
Aug 29, 2003 2.473 2.663 2.473 2.663 15,200 -0.00(-0.11%)
Aug 28, 2003 2.600 2.666 2.554 2.666 6,200 +0.12(+4.58%)
Aug 27, 2003 2.553 2.627 2.413 2.550 34,600 +0.05(+1.99%)
Aug 26, 2003 2.541 2.541 2.500 2.500 9,200 -0.08(-3.10%)
Aug 25, 2003 2.500 2.580 2.407 2.580 10,800 +0.00(+0.01%)
Aug 22, 2003 2.410 2.580 2.410 2.580 14,200 +0.16(+6.74%)
Aug 21, 2003 2.547 2.547 2.400 2.417 16,400 +0.01(+0.28%)
Aug 20, 2003 2.333 2.500 2.333 2.410 13,800 +0.09(+3.88%)
Aug 19, 2003 2.317 2.453 2.316 2.320 3,800 -0.06(-2.66%)
Aug 18, 2003 2.217 2.470 2.217 2.383 18,600 +0.18(+8.33%)
Aug 15, 2003 2.200 2.200 2.200 2.200 200 -0.08(-3.37%)
Aug 14, 2003 2.307 2.360 2.167 2.277 17,200 -0.06(-2.71%)
Aug 13, 2003 2.353 2.367 2.337 2.340 1,000 -0.03(-1.13%)
Aug 12, 2003 2.347 2.383 2.197 2.367 18,600 +0.07(+3.05%)
Aug 11, 2003 2.333 2.363 2.170 2.297 16,200 -0.03(-1.43%)
Aug 08, 2003 2.317 2.330 2.316 2.330 5,200 -0.02(-0.99%)
Aug 07, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Aug 06, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Aug 05, 2003 2.353 2.353 2.333 2.353 120,000 +0.09(+3.81%)
Aug 04, 2003 2.267 2.267 2.267 2.267 400 -0.02(-0.72%)
Aug 01, 2003 2.283 2.283 2.283 2.283 9,000 -0.16(-6.42%)
Jul 31, 2003 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Jul 30, 2003 2.350 2.440 2.267 2.440 22,000 -0.05(-2.14%)
Jul 29, 2003 2.481 2.493 2.481 2.493 400 +0.09(+3.89%)
Jul 28, 2003 2.400 2.400 2.400 2.400 3,200 +0.00(+0.00%)
Jul 25, 2003 2.400 2.400 2.400 2.400 2,400 -0.02(-0.69%)
Jul 24, 2003 2.417 2.417 2.417 2.417 0 +0.00(+0.00%)
Jul 23, 2003 2.433 2.433 2.417 2.417 2,600 +0.00(+0.00%)
Jul 22, 2003 2.417 2.417 2.417 2.417 400 +0.03(+1.40%)
Jul 21, 2003 2.420 2.420 2.383 2.383 2,000 +0.00(+0.00%)
Jul 18, 2003 2.383 2.383 2.383 2.383 0 +0.00(+0.00%)
Jul 17, 2003 2.400 2.400 2.383 2.383 2,400 -0.11(-4.54%)
Jul 16, 2003 2.497 2.497 2.496 2.497 8,400 +0.13(+5.49%)
Jul 15, 2003 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jul 14, 2003 2.517 2.517 2.367 2.367 69,000 -0.13(-5.33%)
Jul 11, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 10, 2003 2.500 2.500 2.500 2.500 7,800 +0.00(+0.13%)
Jul 09, 2003 2.497 2.497 2.453 2.497 800 +0.00(+0.00%)
Jul 08, 2003 2.497 2.497 2.497 2.497 10,200 +0.10(+4.03%)
Jul 07, 2003 2.420 2.420 2.377 2.400 3,600 -0.10(-3.87%)
Jul 03, 2003 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Jul 02, 2003 2.497 2.497 2.497 2.497 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.