G-III Apparel Gp (NQ: GIII )

29.66 USD +0.39 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.047 2.077 2.047 2.077 2,200 +0.02(+0.97%)
Apr 29, 2003 2.057 2.057 2.057 2.057 0 +0.00(+0.00%)
Apr 28, 2003 2.057 2.057 2.057 2.057 0 +0.00(+0.00%)
Apr 25, 2003 2.057 2.057 2.057 2.057 0 +0.00(+0.00%)
Apr 24, 2003 2.007 2.057 2.007 2.057 9,400 +0.06(+2.83%)
Apr 23, 2003 2.000 2.000 2.000 2.000 137,000 +0.00(+0.00%)
Apr 22, 2003 2.017 2.053 2.000 2.000 32,200 -0.03(-1.40%)
Apr 21, 2003 2.027 2.028 2.027 2.028 2,200 +0.01(+0.41%)
Apr 17, 2003 2.000 2.020 2.000 2.020 6,600 +0.02(+0.83%)
Apr 16, 2003 2.003 2.003 2.003 2.003 200 -0.02(-0.99%)
Apr 15, 2003 2.023 2.023 2.023 2.023 200 -0.02(-1.14%)
Apr 14, 2003 2.060 2.060 2.007 2.047 12,000 -0.02(-0.97%)
Apr 11, 2003 2.067 2.067 2.067 2.067 4,200 +0.00(+0.00%)
Apr 10, 2003 2.070 2.070 2.067 2.067 9,600 -0.01(-0.32%)
Apr 09, 2003 2.093 2.160 2.073 2.073 4,000 +0.01(+0.32%)
Apr 08, 2003 2.067 2.067 2.067 2.067 6,000 +0.01(+0.49%)
Apr 07, 2003 2.060 2.060 2.047 2.057 1,000 -0.04(-1.75%)
Apr 04, 2003 2.043 2.093 2.037 2.093 9,400 +0.03(+1.29%)
Apr 03, 2003 2.053 2.067 2.053 2.067 5,800 +0.05(+2.48%)
Apr 02, 2003 2.017 2.017 2.017 2.017 0 +0.00(+0.00%)
Apr 01, 2003 2.017 2.017 2.017 2.017 0 +0.00(+0.00%)
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%)
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.