G-III Apparel Gp (NQ: GIII )

27.80 USD -1.60 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.540 3.540 3.437 3.437 4,200 -0.14(-4.00%)
Feb 26, 2004 3.450 3.583 3.450 3.580 7,800 +0.11(+3.27%)
Feb 25, 2004 3.213 3.500 3.213 3.467 17,800 +0.13(+4.00%)
Feb 24, 2004 3.290 3.447 3.290 3.333 24,800 -0.04(-1.19%)
Feb 23, 2004 3.370 3.440 3.327 3.373 13,400 -0.03(-0.78%)
Feb 20, 2004 3.403 3.487 3.367 3.400 18,000 -0.10(-2.86%)
Feb 19, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 18, 2004 3.397 3.500 3.397 3.500 2,000 +0.05(+1.34%)
Feb 17, 2004 3.407 3.550 3.300 3.454 7,200 -0.13(-3.53%)
Feb 13, 2004 3.427 3.580 3.427 3.580 600 +0.11(+3.26%)
Feb 12, 2004 3.467 3.467 3.467 3.467 0 +0.00(+0.00%)
Feb 11, 2004 3.560 3.570 3.400 3.467 33,600 -0.08(-2.34%)
Feb 10, 2004 3.533 3.553 3.470 3.550 27,400 +0.10(+3.00%)
Feb 09, 2004 3.467 3.467 3.447 3.447 21,400 +0.02(+0.67%)
Feb 06, 2004 3.420 3.487 3.417 3.424 17,000 -0.04(-1.24%)
Feb 05, 2004 3.443 3.530 3.443 3.467 13,800 +0.03(+0.78%)
Feb 04, 2004 3.490 3.497 3.433 3.440 16,800 +0.13(+3.93%)
Feb 03, 2004 3.277 3.417 3.250 3.310 26,800 +0.16(+5.08%)
Feb 02, 2004 3.060 3.200 3.060 3.150 5,000 +0.07(+2.44%)
Jan 30, 2004 3.150 3.150 3.060 3.075 14,200 -0.08(-2.48%)
Jan 29, 2004 3.153 3.153 3.150 3.153 1,800 -0.03(-0.84%)
Jan 28, 2004 3.140 3.180 3.140 3.180 5,000 +0.02(+0.74%)
Jan 27, 2004 3.167 3.250 3.150 3.157 16,200 -0.01(-0.43%)
Jan 26, 2004 3.170 3.170 3.170 3.170 200 -0.01(-0.41%)
Jan 23, 2004 3.170 3.210 3.167 3.183 14,400 +0.01(+0.42%)
Jan 22, 2004 3.303 3.303 3.170 3.170 8,400 -0.15(-4.61%)
Jan 21, 2004 3.333 3.573 3.233 3.323 162,800 -0.01(-0.30%)
Jan 20, 2004 3.430 3.467 3.333 3.333 10,400 -0.03(-0.99%)
Jan 16, 2004 3.300 3.433 3.300 3.367 24,400 +0.11(+3.48%)
Jan 15, 2004 3.227 3.303 3.223 3.253 52,196 -0.02(-0.51%)
Jan 14, 2004 3.150 3.283 3.133 3.270 12,800 +0.04(+1.24%)
Jan 13, 2004 3.247 3.247 3.210 3.230 64,972 +0.03(+0.94%)
Jan 12, 2004 3.200 3.200 3.200 3.200 1,600 +0.00(+0.00%)
Jan 09, 2004 3.243 3.250 3.153 3.200 6,600 -0.01(-0.41%)
Jan 08, 2004 3.227 3.234 3.213 3.213 7,200 +0.18(+5.93%)
Jan 07, 2004 3.133 3.247 3.000 3.033 23,792 -0.26(-7.89%)
Jan 06, 2004 3.293 3.293 3.286 3.293 1,000 -0.01(-0.20%)
Jan 05, 2004 3.010 3.327 3.010 3.300 8,000 +0.10(+3.12%)
Jan 02, 2004 3.067 3.247 3.067 3.200 6,800 +0.13(+4.35%)
Dec 31, 2003 3.175 3.347 3.067 3.067 22,800 -0.10(-3.16%)
Dec 30, 2003 3.010 3.167 3.010 3.167 26,456 +0.05(+1.60%)
Dec 29, 2003 3.050 3.123 3.050 3.117 11,218 +0.12(+3.89%)
Dec 26, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 24, 2003 3.003 3.003 3.000 3.000 1,600 -0.08(-2.60%)
Dec 23, 2003 3.090 3.167 3.007 3.080 10,200 +0.08(+2.54%)
Dec 22, 2003 3.007 3.007 3.004 3.004 1,300 -0.09(-2.90%)
Dec 19, 2003 3.033 3.097 3.033 3.093 7,200 +0.09(+3.00%)
Dec 18, 2003 3.003 3.010 3.000 3.003 4,200 +0.00(+0.11%)
Dec 17, 2003 3.083 3.083 3.000 3.000 5,970 -0.03(-0.94%)
Dec 16, 2003 3.127 3.150 2.807 3.028 16,416 -0.12(-3.76%)
Dec 15, 2003 3.167 3.197 3.147 3.147 16,400 -0.03(-1.05%)
Dec 12, 2003 3.123 3.200 3.123 3.180 42,200 -0.05(-1.45%)
Dec 11, 2003 3.133 3.227 3.133 3.227 34,000 +0.12(+3.97%)
Dec 10, 2003 3.190 3.220 3.100 3.103 38,100 -0.09(-2.72%)
Dec 09, 2003 3.233 3.267 3.190 3.190 64,560 -0.01(-0.31%)
Dec 08, 2003 3.243 3.290 3.183 3.200 27,200 +0.06(+1.91%)
Dec 05, 2003 3.580 3.580 3.267 3.140 105,908 -0.03(-0.84%)
Dec 04, 2003 3.504 3.517 3.060 3.167 42,362 -0.37(-10.38%)
Dec 03, 2003 3.567 3.567 3.533 3.533 21,400 -0.03(-0.93%)
Dec 02, 2003 3.563 3.567 3.500 3.567 6,480 -0.02(-0.47%)
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.