G-III Apparel Gp (NQ: GIII )

16.57 -0.43 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.933 5.933 5.933 5.933 0 +0.00(+0.00%)
May 27, 2004 6.133 6.300 5.754 5.933 1,100 -0.07(-1.11%)
May 26, 2004 5.887 6.013 5.887 6.000 5,400 +0.24(+4.17%)
May 25, 2004 5.860 5.860 5.760 5.760 1,300 +0.02(+0.35%)
May 24, 2004 5.813 5.860 5.740 5.740 1,700 +0.11(+1.89%)
May 21, 2004 5.533 5.780 5.367 5.633 7,300 +0.10(+1.81%)
May 20, 2004 5.480 5.533 5.480 5.533 8,600 +0.13(+2.47%)
May 19, 2004 5.479 5.479 5.367 5.400 2,900 +0.03(+0.62%)
May 18, 2004 5.367 5.407 5.333 5.367 4,200 -0.02(-0.37%)
May 17, 2004 5.393 5.400 5.387 5.387 1,700 -0.01(-0.25%)
May 14, 2004 5.480 5.480 5.400 5.400 3,000 +0.03(+0.62%)
May 13, 2004 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
May 12, 2004 5.367 5.367 5.367 5.367 2,196 +0.00(+0.00%)
May 11, 2004 5.367 5.367 5.367 5.367 400 -0.03(-0.62%)
May 10, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 07, 2004 5.400 5.400 5.400 5.400 400 +0.03(+0.62%)
May 06, 2004 5.453 5.460 5.367 5.367 4,700 -0.07(-1.34%)
May 05, 2004 5.459 5.459 5.367 5.439 2,000 +0.03(+0.60%)
May 04, 2004 5.460 5.460 5.334 5.407 700 +0.07(+1.25%)
May 03, 2004 5.347 5.367 5.333 5.340 2,800 +0.00(+0.00%)
Apr 30, 2004 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Apr 29, 2004 5.333 5.340 5.333 5.340 200 -0.09(-1.72%)
Apr 28, 2004 5.407 5.433 5.407 5.433 2,300 +0.10(+1.88%)
Apr 27, 2004 5.333 5.333 5.333 5.333 2,900 +0.00(+0.00%)
Apr 26, 2004 5.333 5.334 5.333 5.333 2,600 +0.00(+0.00%)
Apr 23, 2004 5.333 5.340 5.333 5.333 3,400 +0.00(+0.00%)
Apr 22, 2004 5.333 5.334 5.333 5.333 900 +0.00(+0.00%)
Apr 21, 2004 5.333 5.333 5.333 5.333 0 +0.00(+0.00%)
Apr 20, 2004 5.300 5.467 5.300 5.333 10,300 +0.07(+1.27%)
Apr 19, 2004 5.367 5.400 5.267 5.267 7,400 -0.13(-2.47%)
Apr 16, 2004 5.433 5.433 5.273 5.400 4,200 +0.05(+0.87%)
Apr 15, 2004 5.353 5.353 5.353 5.353 800 -0.03(-0.62%)
Apr 14, 2004 5.335 5.387 5.333 5.387 4,600 +0.09(+1.64%)
Apr 13, 2004 5.333 5.334 5.300 5.300 11,300 -0.03(-0.62%)
Apr 12, 2004 5.340 5.453 5.307 5.333 12,800 +0.00(+0.00%)
Apr 08, 2004 5.320 5.333 5.300 5.333 600 +0.00(+0.00%)
Apr 07, 2004 5.273 5.567 5.273 5.333 10,400 -0.08(-1.48%)
Apr 06, 2004 5.466 5.466 5.333 5.413 1,400 +0.08(+1.50%)
Apr 05, 2004 5.240 5.727 5.240 5.333 22,800 +0.06(+1.15%)
Apr 02, 2004 5.327 5.327 5.193 5.273 7,100 +0.13(+2.44%)
Apr 01, 2004 5.333 5.333 5.000 5.147 36,500 -0.02(-0.37%)
Mar 31, 2004 5.920 6.080 4.807 5.167 154,100 -1.44(-21.80%)
Mar 30, 2004 6.600 6.680 6.600 6.607 3,900 -0.05(-0.80%)
Mar 29, 2004 6.627 6.667 6.607 6.660 4,700 +0.19(+2.99%)
Mar 26, 2004 6.433 6.700 6.433 6.467 4,900 -0.03(-0.51%)
Mar 25, 2004 6.640 6.640 6.433 6.500 1,200 +0.03(+0.52%)
Mar 24, 2004 6.433 6.480 6.433 6.467 1,800 -0.23(-3.39%)
Mar 23, 2004 6.427 6.760 6.427 6.693 3,000 -0.02(-0.30%)
Mar 22, 2004 6.653 6.793 6.500 6.713 2,800 +0.06(+0.90%)
Mar 19, 2004 6.507 6.787 6.507 6.653 3,200 +0.15(+2.25%)
Mar 18, 2004 6.667 6.667 6.507 6.507 1,700 -0.03(-0.41%)
Mar 17, 2004 6.667 6.667 6.533 6.533 3,900 -0.25(-3.73%)
Mar 16, 2004 6.607 6.787 6.599 6.787 6,100 +0.08(+1.19%)
Mar 15, 2004 6.673 6.740 6.500 6.707 9,900 -0.20(-2.90%)
Mar 12, 2004 6.953 6.953 6.833 6.907 2,700 -0.21(-3.00%)
Mar 11, 2004 6.840 7.260 6.433 7.120 29,800 +0.17(+2.50%)
Mar 10, 2004 6.940 7.033 6.940 6.947 3,300 -0.25(-3.52%)
Mar 09, 2004 7.200 7.200 7.080 7.200 7,600 +0.00(+0.00%)
Mar 08, 2004 7.020 7.200 6.933 7.200 7,200 +0.03(+0.47%)
Mar 05, 2004 7.120 7.167 7.120 7.167 600 +0.17(+2.38%)
Mar 04, 2004 7.053 7.053 7.000 7.000 8,300 +0.02(+0.29%)
Mar 03, 2004 7.007 7.007 6.933 6.980 1,900 +0.05(+0.67%)
Mar 02, 2004 6.933 6.933 6.933 6.933 2,200 +0.07(+0.97%)
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.