G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 1.978 1.978 1.978 1.978 0 +0.00(+0.00%)
May 27, 2004 2.044 2.100 1.918 1.978 3,300 -0.02(-1.11%)
May 26, 2004 1.962 2.004 1.962 2.000 16,200 +0.08(+4.17%)
May 25, 2004 1.953 1.953 1.920 1.920 3,900 +0.01(+0.35%)
May 24, 2004 1.938 1.953 1.913 1.913 5,100 +0.04(+1.89%)
May 21, 2004 1.844 1.927 1.789 1.878 21,900 +0.03(+1.81%)
May 20, 2004 1.827 1.844 1.827 1.844 25,800 +0.04(+2.47%)
May 19, 2004 1.826 1.826 1.789 1.800 8,700 +0.01(+0.62%)
May 18, 2004 1.789 1.802 1.778 1.789 12,600 -0.01(-0.37%)
May 17, 2004 1.798 1.800 1.796 1.796 5,100 -0.00(-0.25%)
May 14, 2004 1.827 1.827 1.800 1.800 9,000 +0.01(+0.62%)
May 13, 2004 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
May 12, 2004 1.789 1.789 1.789 1.789 6,588 +0.00(+0.00%)
May 11, 2004 1.789 1.789 1.789 1.789 1,200 -0.01(-0.62%)
May 10, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 07, 2004 1.800 1.800 1.800 1.800 1,200 +0.01(+0.62%)
May 06, 2004 1.818 1.820 1.789 1.789 14,100 -0.02(-1.34%)
May 05, 2004 1.820 1.820 1.789 1.813 6,000 +0.01(+0.60%)
May 04, 2004 1.820 1.820 1.778 1.802 2,100 +0.02(+1.25%)
May 03, 2004 1.782 1.789 1.778 1.780 8,400 +0.00(+0.00%)
Apr 30, 2004 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Apr 29, 2004 1.778 1.780 1.778 1.780 600 -0.03(-1.72%)
Apr 28, 2004 1.802 1.811 1.802 1.811 6,900 +0.03(+1.87%)
Apr 27, 2004 1.778 1.778 1.778 1.778 8,700 +0.00(+0.00%)
Apr 26, 2004 1.778 1.778 1.778 1.778 7,800 +0.00(+0.00%)
Apr 23, 2004 1.778 1.780 1.778 1.778 10,200 +0.00(+0.00%)
Apr 22, 2004 1.778 1.778 1.778 1.778 2,700 +0.00(+0.00%)
Apr 21, 2004 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
Apr 20, 2004 1.767 1.822 1.767 1.778 30,900 +0.02(+1.27%)
Apr 19, 2004 1.789 1.800 1.756 1.756 22,200 -0.04(-2.47%)
Apr 16, 2004 1.811 1.811 1.758 1.800 12,600 +0.02(+0.87%)
Apr 15, 2004 1.784 1.784 1.784 1.784 2,400 -0.01(-0.62%)
Apr 14, 2004 1.778 1.796 1.778 1.796 13,800 +0.03(+1.64%)
Apr 13, 2004 1.778 1.778 1.767 1.767 33,900 -0.01(-0.62%)
Apr 12, 2004 1.780 1.818 1.769 1.778 38,400 +0.00(+0.00%)
Apr 08, 2004 1.773 1.778 1.767 1.778 1,800 +0.00(+0.00%)
Apr 07, 2004 1.758 1.856 1.758 1.778 31,200 -0.03(-1.48%)
Apr 06, 2004 1.822 1.822 1.778 1.804 4,200 +0.03(+1.50%)
Apr 05, 2004 1.747 1.909 1.747 1.778 68,400 +0.02(+1.15%)
Apr 02, 2004 1.776 1.776 1.731 1.758 21,300 +0.04(+2.44%)
Apr 01, 2004 1.778 1.778 1.667 1.716 109,500 -0.01(-0.37%)
Mar 31, 2004 1.973 2.027 1.602 1.722 462,300 -0.48(-21.80%)
Mar 30, 2004 2.200 2.227 2.200 2.202 11,700 -0.02(-0.80%)
Mar 29, 2004 2.209 2.222 2.202 2.220 14,100 +0.06(+2.99%)
Mar 26, 2004 2.144 2.233 2.144 2.156 14,700 -0.01(-0.51%)
Mar 25, 2004 2.213 2.213 2.144 2.167 3,600 +0.01(+0.52%)
Mar 24, 2004 2.144 2.160 2.144 2.156 5,400 -0.08(-3.39%)
Mar 23, 2004 2.142 2.253 2.142 2.231 9,000 -0.01(-0.30%)
Mar 22, 2004 2.218 2.264 2.167 2.238 8,400 +0.02(+0.90%)
Mar 19, 2004 2.169 2.262 2.169 2.218 9,600 +0.05(+2.25%)
Mar 18, 2004 2.222 2.222 2.169 2.169 5,100 -0.01(-0.41%)
Mar 17, 2004 2.222 2.222 2.178 2.178 11,700 -0.08(-3.73%)
Mar 16, 2004 2.202 2.262 2.200 2.262 18,300 +0.03(+1.19%)
Mar 15, 2004 2.224 2.247 2.167 2.236 29,700 -0.07(-2.90%)
Mar 12, 2004 2.318 2.318 2.278 2.302 8,100 -0.07(-3.00%)
Mar 11, 2004 2.280 2.420 2.144 2.373 89,400 +0.06(+2.49%)
Mar 10, 2004 2.313 2.344 2.313 2.316 9,900 -0.08(-3.52%)
Mar 09, 2004 2.400 2.400 2.360 2.400 22,800 +0.00(+0.00%)
Mar 08, 2004 2.340 2.400 2.311 2.400 21,600 +0.01(+0.47%)
Mar 05, 2004 2.373 2.389 2.373 2.389 1,800 +0.06(+2.38%)
Mar 04, 2004 2.351 2.351 2.333 2.333 24,900 +0.01(+0.29%)
Mar 03, 2004 2.336 2.336 2.311 2.327 5,700 +0.02(+0.67%)
Mar 02, 2004 2.311 2.311 2.311 2.311 6,600 +0.02(+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.