G-III Apparel Gp (NQ: GIII )

32.41 USD -0.45 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.030 2.030 2.003 2.017 12,000 -0.05(-2.58%)
Mar 28, 2003 2.050 2.070 2.017 2.070 10,000 +0.03(+1.62%)
Mar 27, 2003 2.017 2.167 2.017 2.037 9,600 +0.02(+1.01%)
Mar 26, 2003 1.823 2.107 1.813 2.017 49,600 +0.24(+13.51%)
Mar 25, 2003 1.777 1.777 1.777 1.777 0 +0.00(+0.00%)
Mar 24, 2003 1.890 1.890 1.777 1.777 400 -0.04(-2.38%)
Mar 21, 2003 1.670 1.860 1.667 1.820 14,200 +0.16(+9.42%)
Mar 20, 2003 1.577 1.663 1.577 1.663 4,800 +0.08(+4.83%)
Mar 19, 2003 1.587 1.587 1.587 1.587 200 -0.03(-1.65%)
Mar 18, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Mar 17, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Mar 14, 2003 1.617 1.637 1.613 1.613 17,000 -0.02(-1.22%)
Mar 13, 2003 1.600 1.633 1.570 1.633 1,600 +0.02(+1.24%)
Mar 12, 2003 1.577 1.613 1.560 1.613 600 +0.02(+1.47%)
Mar 11, 2003 1.627 1.633 1.567 1.590 3,200 +0.00(+0.00%)
Mar 10, 2003 1.640 1.650 1.590 1.590 2,200 +0.02(+1.06%)
Mar 07, 2003 1.597 1.627 1.563 1.573 10,400 +0.02(+1.07%)
Mar 06, 2003 1.600 1.610 1.540 1.557 34,200 -0.06(-3.91%)
Mar 05, 2003 1.670 1.673 1.567 1.620 163,000 -0.03(-1.82%)
Mar 04, 2003 1.663 1.750 1.613 1.650 21,000 -0.07(-4.07%)
Mar 03, 2003 1.693 1.740 1.650 1.720 10,200 +0.02(+0.98%)
Feb 28, 2003 1.743 1.763 1.703 1.703 9,600 -0.02(-1.35%)
Feb 27, 2003 1.710 1.800 1.710 1.727 5,000 -0.02(-1.16%)
Feb 26, 2003 1.770 1.770 1.667 1.747 23,800 -0.02(-1.11%)
Feb 25, 2003 1.770 1.810 1.767 1.767 22,600 -0.03(-1.85%)
Feb 24, 2003 1.750 1.800 1.750 1.800 19,200 +0.01(+0.56%)
Feb 21, 2003 1.733 1.790 1.733 1.790 600 +0.04(+2.09%)
Feb 20, 2003 1.770 1.770 1.753 1.753 1,600 -0.04(-2.39%)
Feb 19, 2003 1.737 1.796 1.683 1.796 3,800 -0.00(-0.20%)
Feb 18, 2003 1.703 1.800 1.653 1.800 17,000 +0.07(+3.85%)
Feb 14, 2003 1.750 1.793 1.680 1.733 27,200 -0.06(-3.15%)
Feb 13, 2003 1.777 1.790 1.727 1.790 6,000 +0.02(+1.30%)
Feb 12, 2003 1.717 1.777 1.690 1.767 3,400 +0.00(+0.00%)
Feb 11, 2003 1.767 1.813 1.630 1.767 11,000 -0.03(-1.85%)
Feb 10, 2003 1.800 1.813 1.703 1.800 16,000 -0.01(-0.37%)
Feb 07, 2003 1.793 1.847 1.787 1.807 87,800 +0.01(+0.39%)
Feb 06, 2003 1.800 1.807 1.787 1.800 15,800 -0.00(-0.02%)
Feb 05, 2003 1.803 1.803 1.783 1.800 35,400 -0.01(-0.37%)
Feb 04, 2003 1.817 1.817 1.807 1.807 800 +0.03(+1.69%)
Feb 03, 2003 1.813 1.833 1.770 1.777 12,000 -0.02(-0.93%)
Jan 31, 2003 1.767 1.793 1.767 1.793 6,200 +0.01(+0.37%)
Jan 30, 2003 1.927 1.900 1.787 1.787 85,000 -0.14(-7.25%)
Jan 29, 2003 1.927 1.927 1.787 1.926 15,200 -0.02(-1.04%)
Jan 28, 2003 1.930 1.947 1.927 1.947 2,800 +0.01(+0.69%)
Jan 27, 2003 1.933 1.933 1.933 1.933 600 -0.04(-2.19%)
Jan 24, 2003 1.933 1.980 1.933 1.977 1,600 +0.05(+2.77%)
Jan 23, 2003 1.940 1.940 1.917 1.923 11,400 -0.01(-0.69%)
Jan 22, 2003 1.950 1.977 1.933 1.937 90,800 -0.03(-1.36%)
Jan 21, 2003 1.987 2.000 1.963 1.963 651,200 -0.03(-1.51%)
Jan 17, 2003 1.950 1.997 1.950 1.993 54,800 +0.00(+0.17%)
Jan 16, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 15, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.03%)
Jan 14, 2003 1.989 1.989 1.989 1.989 200 -0.00(-0.03%)
Jan 13, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 10, 2003 1.927 1.990 1.923 1.990 1,200 -0.01(-0.50%)
Jan 09, 2003 1.967 2.000 1.967 2.000 9,000 -0.03(-1.64%)
Jan 08, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Jan 07, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Jan 03, 2003 2.033 2.033 2.033 2.033 200 +0.02(+0.84%)
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.