G-III Apparel Gp (NQ: GIII )

31.38 USD -0.64 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 30, 2002 1.700 1.850 1.700 1.850 1,200 +0.18(+11.00%)
Oct 29, 2002 1.700 1.700 1.600 1.667 2,004 +0.01(+0.60%)
Oct 28, 2002 1.710 1.730 1.638 1.657 1,400 -0.01(-0.42%)
Oct 25, 2002 1.830 1.830 1.580 1.664 6,400 -0.15(-8.07%)
Oct 24, 2002 1.820 1.820 1.810 1.810 600 +0.14(+8.58%)
Oct 23, 2002 1.813 1.813 1.586 1.667 1,200 +0.01(+0.60%)
Oct 22, 2002 1.567 1.657 1.517 1.657 55,400 +0.07(+4.41%)
Oct 21, 2002 1.503 1.817 1.503 1.587 72,000 -0.01(-0.83%)
Oct 18, 2002 1.600 1.627 1.497 1.600 125,600 -0.14(-8.22%)
Oct 17, 2002 1.620 1.960 1.587 1.743 4,400 +0.15(+9.22%)
Oct 16, 2002 1.597 1.597 1.593 1.596 1,000 -0.03(-2.08%)
Oct 15, 2002 1.783 1.783 1.567 1.630 9,400 -0.02(-1.01%)
Oct 14, 2002 1.750 1.767 1.580 1.647 10,600 +0.05(+2.92%)
Oct 11, 2002 1.667 1.667 1.573 1.600 25,000 +0.01(+0.42%)
Oct 10, 2002 1.617 1.730 1.583 1.593 33,200 -0.14(-8.08%)
Oct 09, 2002 1.750 1.833 1.587 1.733 4,600 +0.03(+1.56%)
Oct 08, 2002 1.843 1.843 1.593 1.707 8,800 -0.22(-11.57%)
Oct 07, 2002 1.900 1.930 1.900 1.930 400 +0.03(+1.58%)
Oct 04, 2002 1.851 1.927 1.851 1.900 800 -0.04(-2.23%)
Oct 03, 2002 1.937 1.943 1.843 1.943 4,600 -0.06(-3.00%)
Oct 02, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Oct 01, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Sep 30, 2002 2.080 2.080 1.963 2.003 5,000 +0.01(+0.33%)
Sep 27, 2002 2.007 2.090 1.970 1.997 25,000 -0.12(-5.67%)
Sep 26, 2002 2.130 2.130 2.003 2.117 19,200 +0.10(+4.96%)
Sep 25, 2002 2.003 2.583 2.003 2.017 40,350 -0.03(-1.31%)
Sep 24, 2002 2.043 2.043 2.043 2.043 200 +0.02(+0.82%)
Sep 23, 2002 2.047 2.047 2.015 2.027 10,600 +0.00(+0.00%)
Sep 20, 2002 2.096 2.096 2.003 2.027 5,100 -0.02(-1.14%)
Sep 19, 2002 2.083 2.083 2.033 2.050 6,200 -0.03(-1.60%)
Sep 18, 2002 2.097 2.100 2.080 2.083 43,600 -0.25(-10.59%)
Sep 17, 2002 2.330 2.330 2.330 2.330 600 -0.00(-0.14%)
Sep 16, 2002 2.322 2.333 2.322 2.333 13,800 +0.00(+0.00%)
Sep 13, 2002 2.250 2.333 2.330 2.333 14,400 -0.14(-5.53%)
Sep 12, 2002 2.150 2.470 2.083 2.470 35,200 +0.34(+15.78%)
Sep 11, 2002 2.133 2.133 2.107 2.133 8,600 +0.00(+0.00%)
Sep 10, 2002 2.150 2.150 2.067 2.133 64,200 +0.00(+0.00%)
Sep 09, 2002 2.101 2.200 2.100 2.133 6,400 -0.07(-3.03%)
Sep 06, 2002 2.000 2.200 2.000 2.200 118,800 +0.00(+0.00%)
Sep 05, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 04, 2002 2.083 2.200 2.083 2.200 17,400 -0.03(-1.27%)
Sep 03, 2002 2.070 2.230 2.070 2.228 1,400 -0.02(-0.96%)
Aug 30, 2002 2.220 2.250 2.120 2.250 2,600 -0.02(-0.74%)
Aug 29, 2002 2.227 2.267 2.227 2.267 3,400 -0.03(-1.45%)
Aug 28, 2002 2.221 2.300 2.220 2.300 1,800 +0.00(+0.00%)
Aug 27, 2002 2.300 2.300 2.220 2.300 2,400 +0.03(+1.47%)
Aug 26, 2002 2.200 2.417 2.200 2.267 5,000 -0.18(-7.48%)
Aug 23, 2002 2.303 2.490 2.250 2.450 4,600 -0.02(-0.68%)
Aug 22, 2002 2.200 2.483 2.200 2.467 16,200 +0.27(+12.29%)
Aug 21, 2002 2.097 2.197 2.097 2.197 54,000 +0.15(+7.15%)
Aug 20, 2002 2.040 2.167 2.040 2.050 20,000 -0.15(-6.82%)
Aug 16, 2002 2.057 2.200 2.057 2.200 3,400 +0.00(+0.00%)
Aug 15, 2002 2.283 2.283 2.058 2.200 58,320 -0.13(-5.58%)
Aug 14, 2002 2.330 2.330 2.330 2.330 63,200 +0.00(+0.00%)
Aug 13, 2002 2.152 2.330 2.150 2.330 5,600 -0.04(-1.83%)
Aug 12, 2002 2.327 2.410 2.327 2.373 800 +0.36(+17.69%)
Aug 07, 2002 1.967 2.047 1.863 2.017 1,520,000 -0.09(-4.29%)
Aug 06, 2002 2.080 2.133 2.040 2.107 1,200 -0.19(-8.13%)
Aug 05, 2002 2.120 2.293 2.120 2.293 400 -0.03(-1.29%)
Aug 02, 2002 2.323 2.323 2.323 2.323 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.