GIII Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.35 | 0.01 | 2.94% | 0.35 | 0.35 | 0.35 | 1,428 |
May 01 2024 | 0.34 | 0.02 | 6.25% | 0.35 | 0.35 | 0.32 | 3,500 |
Apr 30 2024 | 0.32 | -0.01 | -3.03% | 0.33 | 0.33 | 0.32 | 59,500 |
Apr 29 2024 | 0.33 | 0.005 | 1.54% | 0.34 | 0.35 | 0.32 | 42,500 |
Apr 26 2024 | 0.325 | -0.035 | -9.72% | 0.36 | 0.36 | 0.325 | 13,000 |
Apr 25 2024 | 0.36 | 0.04 | 12.50% | 0.32 | 0.36 | 0.32 | 49,046 |
Apr 24 2024 | 0.32 | -0.005 | -1.54% | 0.33 | 0.365 | 0.32 | 67,000 |
Apr 23 2024 | 0.325 | 0.005 | 1.56% | 0.32 | 0.325 | 0.32 | 46,500 |
Apr 22 2024 | 0.32 | -0.01 | -3.03% | 0.32 | 0.32 | 0.32 | 24,000 |
Apr 19 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.305 | 8,500 |
Apr 18 2024 | 0.33 | 0.01 | 3.13% | 0.33 | 0.33 | 0.32 | 60,200 |
Apr 17 2024 | 0.32 | -0.02 | -5.88% | 0.345 | 0.345 | 0.315 | 96,132 |
Apr 16 2024 | 0.34 | 0.015 | 4.62% | 0.35 | 0.35 | 0.33 | 52,899 |
Apr 15 2024 | 0.325 | 0.02 | 6.56% | 0.305 | 0.325 | 0.30 | 11,000 |
Apr 12 2024 | 0.305 | -0.05 | -14.08% | 0.34 | 0.34 | 0.30 | 83,031 |
Apr 11 2024 | 0.355 | 0.015 | 4.41% | 0.34 | 0.355 | 0.34 | 20,500 |
Apr 10 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0 |
Apr 09 2024 | 0.34 | 0.015 | 4.62% | 0.34 | 0.34 | 0.34 | 500 |
Apr 08 2024 | 0.325 | -0.015 | -4.41% | 0.33 | 0.335 | 0.32 | 15,400 |
Apr 05 2024 | 0.34 | 0.005 | 1.49% | 0.305 | 0.34 | 0.305 | 9,593 |
Apr 04 2024 | 0.335 | 0.03 | 9.84% | 0.30 | 0.35 | 0.30 | 75,551 |
Apr 03 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.31 | 0.30 | 29,850 |
Apr 02 2024 | 0.31 | -0.01 | -3.13% | 0.31 | 0.32 | 0.30 | 50,550 |
Apr 01 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
Mar 28 2024 | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.32 | 16,150 |
Mar 27 2024 | 0.35 | -0.01 | -2.78% | 0.35 | 0.36 | 0.35 | 25,500 |
Mar 26 2024 | 0.36 | 0.02 | 5.88% | 0.345 | 0.385 | 0.345 | 21,500 |
Mar 25 2024 | 0.34 | 0.025 | 7.94% | 0.33 | 0.34 | 0.33 | 45,500 |
Mar 22 2024 | 0.315 | -0.015 | -4.55% | 0.34 | 0.34 | 0.31 | 13,030 |
Mar 21 2024 | 0.33 | 0.025 | 8.20% | 0.31 | 0.33 | 0.31 | 52,030 |
Mar 20 2024 | 0.305 | -0.015 | -4.69% | 0.31 | 0.31 | 0.305 | 27,000 |
Mar 19 2024 | 0.32 | -0.02 | -5.88% | 0.32 | 0.32 | 0.31 | 56,000 |
Mar 18 2024 | 0.34 | 0.005 | 1.49% | 0.34 | 0.345 | 0.335 | 44,354 |
Mar 15 2024 | 0.335 | -0.055 | -14.10% | 0.355 | 0.355 | 0.33 | 42,400 |
Mar 14 2024 | 0.39 | 0.04 | 11.43% | 0.38 | 0.39 | 0.36 | 7,000 |
Mar 13 2024 | 0.35 | -0.01 | -2.78% | 0.35 | 0.365 | 0.35 | 36,000 |
Mar 12 2024 | 0.36 | 0.01 | 2.86% | 0.34 | 0.36 | 0.34 | 18,232 |
Mar 11 2024 | 0.35 | -0.05 | -12.50% | 0.38 | 0.40 | 0.345 | 75,208 |
Mar 08 2024 | 0.40 | 0.00 | 0.00% | 0.41 | 0.41 | 0.39 | 61,820 |
Mar 07 2024 | 0.40 | 0.02 | 5.26% | 0.38 | 0.40 | 0.38 | 11,000 |
Mar 06 2024 | 0.38 | 0.01 | 2.70% | 0.38 | 0.38 | 0.37 | 51,000 |
Mar 05 2024 | 0.37 | 0.005 | 1.37% | 0.36 | 0.375 | 0.36 | 12,000 |
Mar 04 2024 | 0.365 | 0.04 | 12.31% | 0.36 | 0.38 | 0.33 | 21,678 |
Mar 01 2024 | 0.325 | 0.02 | 6.56% | 0.315 | 0.335 | 0.305 | 114,000 |
Feb 29 2024 | 0.305 | -0.01 | -3.17% | 0.32 | 0.32 | 0.305 | 34,224 |
Feb 28 2024 | 0.315 | -0.035 | -10.00% | 0.34 | 0.34 | 0.315 | 157,855 |
Feb 27 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 2,150 |
Feb 26 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.34 | 12,500 |
Feb 23 2024 | 0.35 | 0.02 | 6.06% | 0.35 | 0.35 | 0.35 | 2,000 |
Feb 22 2024 | 0.33 | -0.02 | -5.71% | 0.345 | 0.355 | 0.33 | 89,000 |
Feb 21 2024 | 0.35 | -0.025 | -6.67% | 0.37 | 0.38 | 0.34 | 83,200 |
Feb 20 2024 | 0.375 | 0.005 | 1.35% | 0.35 | 0.38 | 0.35 | 98,200 |
Feb 16 2024 | 0.37 | -0.03 | -7.50% | 0.40 | 0.40 | 0.37 | 37,681 |
Feb 15 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
Feb 14 2024 | 0.40 | -0.01 | -2.44% | 0.405 | 0.405 | 0.40 | 74,037 |
Feb 13 2024 | 0.41 | 0.005 | 1.23% | 0.41 | 0.41 | 0.41 | 32,500 |
Feb 12 2024 | 0.405 | -0.035 | -7.95% | 0.405 | 0.405 | 0.405 | 6,000 |
Feb 09 2024 | 0.44 | 0.005 | 1.15% | 0.44 | 0.44 | 0.44 | 19,500 |
Feb 08 2024 | 0.435 | 0.035 | 8.75% | 0.42 | 0.44 | 0.42 | 91,000 |
Feb 07 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
Feb 06 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
Feb 05 2024 | 0.40 | -0.01 | -2.44% | 0.41 | 0.41 | 0.40 | 13,877 |