G-III Apparel Gp (NQ: GIII )

27.90 USD -0.69 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
May 27, 2004 3.067 3.150 2.877 2.967 2,200 -0.03(-1.11%)
May 26, 2004 2.943 3.007 2.943 3.000 10,800 +0.12(+4.17%)
May 25, 2004 2.930 2.930 2.880 2.880 2,600 +0.01(+0.35%)
May 24, 2004 2.907 2.930 2.870 2.870 3,400 +0.05(+1.89%)
May 21, 2004 2.767 2.890 2.683 2.817 14,600 +0.05(+1.81%)
May 20, 2004 2.740 2.767 2.740 2.767 17,200 +0.07(+2.47%)
May 19, 2004 2.740 2.740 2.683 2.700 5,800 +0.02(+0.62%)
May 18, 2004 2.683 2.703 2.667 2.683 8,400 -0.01(-0.37%)
May 17, 2004 2.697 2.700 2.693 2.693 3,400 -0.01(-0.25%)
May 14, 2004 2.740 2.740 2.700 2.700 6,000 +0.02(+0.62%)
May 13, 2004 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
May 12, 2004 2.683 2.683 2.683 2.683 4,392 +0.00(+0.00%)
May 11, 2004 2.683 2.683 2.683 2.683 800 -0.02(-0.62%)
May 10, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 07, 2004 2.700 2.700 2.700 2.700 800 +0.02(+0.62%)
May 06, 2004 2.727 2.730 2.683 2.683 9,400 -0.04(-1.34%)
May 05, 2004 2.730 2.730 2.683 2.720 4,000 +0.02(+0.60%)
May 04, 2004 2.730 2.730 2.667 2.703 1,400 +0.03(+1.25%)
May 03, 2004 2.673 2.683 2.667 2.670 5,600 +0.00(+0.00%)
Apr 30, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Apr 29, 2004 2.667 2.670 2.667 2.670 400 -0.05(-1.72%)
Apr 28, 2004 2.703 2.717 2.703 2.717 4,600 +0.05(+1.88%)
Apr 27, 2004 2.667 2.667 2.667 2.667 5,800 +0.00(+0.00%)
Apr 26, 2004 2.667 2.667 2.667 2.667 5,200 +0.00(+0.00%)
Apr 23, 2004 2.667 2.670 2.667 2.667 6,800 +0.00(+0.00%)
Apr 22, 2004 2.667 2.667 2.667 2.667 1,800 +0.00(+0.00%)
Apr 21, 2004 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Apr 20, 2004 2.650 2.733 2.650 2.667 20,600 +0.03(+1.27%)
Apr 19, 2004 2.683 2.700 2.633 2.633 14,800 -0.07(-2.47%)
Apr 16, 2004 2.716 2.716 2.637 2.700 8,400 +0.02(+0.87%)
Apr 15, 2004 2.677 2.677 2.677 2.677 1,600 -0.02(-0.62%)
Apr 14, 2004 2.667 2.693 2.667 2.693 9,200 +0.04(+1.64%)
Apr 13, 2004 2.667 2.667 2.650 2.650 22,600 -0.02(-0.62%)
Apr 12, 2004 2.670 2.727 2.653 2.667 25,600 +0.00(+0.00%)
Apr 08, 2004 2.660 2.667 2.650 2.667 1,200 +0.00(+0.00%)
Apr 07, 2004 2.637 2.783 2.637 2.667 20,800 -0.04(-1.48%)
Apr 06, 2004 2.733 2.733 2.667 2.707 2,800 +0.04(+1.50%)
Apr 05, 2004 2.620 2.863 2.620 2.667 45,600 +0.03(+1.15%)
Apr 02, 2004 2.663 2.663 2.597 2.636 14,200 +0.06(+2.44%)
Apr 01, 2004 2.667 2.667 2.500 2.574 73,000 -0.01(-0.37%)
Mar 31, 2004 2.960 3.040 2.403 2.583 308,200 -0.72(-21.80%)
Mar 30, 2004 3.300 3.340 3.300 3.303 7,800 -0.03(-0.80%)
Mar 29, 2004 3.313 3.333 3.303 3.330 9,400 +0.10(+2.99%)
Mar 26, 2004 3.217 3.350 3.217 3.233 9,800 -0.02(-0.51%)
Mar 25, 2004 3.320 3.320 3.217 3.250 2,400 +0.02(+0.52%)
Mar 24, 2004 3.217 3.240 3.217 3.233 3,600 -0.11(-3.39%)
Mar 23, 2004 3.213 3.380 3.213 3.347 6,000 -0.01(-0.30%)
Mar 22, 2004 3.327 3.397 3.250 3.357 5,600 +0.03(+0.90%)
Mar 19, 2004 3.253 3.393 3.253 3.327 6,400 +0.07(+2.25%)
Mar 18, 2004 3.333 3.333 3.253 3.253 3,400 -0.01(-0.41%)
Mar 17, 2004 3.333 3.333 3.267 3.267 7,800 -0.13(-3.73%)
Mar 16, 2004 3.303 3.393 3.299 3.393 12,200 +0.04(+1.19%)
Mar 15, 2004 3.337 3.370 3.250 3.353 19,800 -0.10(-2.90%)
Mar 12, 2004 3.477 3.477 3.417 3.453 5,400 -0.11(-3.00%)
Mar 11, 2004 3.420 3.630 3.217 3.560 59,600 +0.09(+2.50%)
Mar 10, 2004 3.470 3.517 3.470 3.473 6,600 -0.13(-3.52%)
Mar 09, 2004 3.600 3.600 3.540 3.600 15,200 +0.00(+0.00%)
Mar 08, 2004 3.510 3.600 3.467 3.600 14,400 +0.02(+0.47%)
Mar 05, 2004 3.560 3.583 3.560 3.583 1,200 +0.08(+2.38%)
Mar 04, 2004 3.527 3.527 3.500 3.500 16,600 +0.01(+0.29%)
Mar 03, 2004 3.503 3.503 3.467 3.490 3,800 +0.02(+0.67%)
Mar 02, 2004 3.467 3.467 3.467 3.467 4,400 +0.03(+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.