Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
G-III Apparel Gp
(NQ:
GIII
)
31.79
-0.06 (-0.19%)
Streaming Delayed Price
Updated: 2:47 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
7.530
7.575
7.370
7.475
435,492
-0.13(-1.71%)
Aug 28, 2009
7.475
7.705
7.190
7.605
304,524
+0.18(+2.42%)
Aug 27, 2009
7.100
7.450
7.100
7.425
185,910
+0.21(+2.84%)
Aug 26, 2009
7.185
7.285
7.075
7.220
279,100
+0.06(+0.91%)
Aug 25, 2009
7.060
7.320
7.025
7.155
99,424
+0.16(+2.21%)
Aug 24, 2009
6.845
7.120
6.845
7.000
332,458
+0.26(+3.86%)
Aug 21, 2009
6.405
7.250
6.380
6.740
575,428
+0.43(+6.81%)
Aug 20, 2009
6.280
6.355
6.255
6.310
122,116
+0.00(+0.08%)
Aug 19, 2009
6.045
6.305
6.045
6.305
46,518
+0.17(+2.85%)
Aug 18, 2009
5.910
6.170
5.810
6.130
95,256
+0.27(+4.61%)
Aug 17, 2009
5.970
5.970
5.770
5.860
92,988
-0.22(-3.62%)
Aug 14, 2009
6.260
6.290
6.045
6.080
89,672
-0.21(-3.26%)
Aug 13, 2009
6.380
6.380
6.200
6.285
107,074
-0.06(-0.95%)
Aug 12, 2009
6.220
6.452
6.220
6.345
61,308
+0.11(+1.85%)
Aug 11, 2009
6.310
6.440
6.220
6.230
161,968
-0.13(-2.12%)
Aug 10, 2009
6.135
6.370
5.886
6.365
105,526
+0.22(+3.58%)
Aug 07, 2009
5.920
6.170
5.845
6.145
68,844
+0.34(+5.86%)
Aug 06, 2009
5.990
6.040
5.750
5.805
89,158
-0.14(-2.35%)
Aug 05, 2009
6.055
6.100
5.925
5.945
76,810
-0.12(-2.06%)
Aug 04, 2009
6.100
6.165
5.985
6.070
104,982
-0.09(-1.54%)
Aug 03, 2009
6.095
6.180
5.955
6.165
165,086
+0.12(+1.99%)
Jul 31, 2009
6.150
6.210
6.030
6.045
140,598
-0.08(-1.31%)
Jul 30, 2009
6.110
6.310
6.055
6.125
100,010
+0.12(+1.91%)
Jul 29, 2009
6.105
6.145
5.870
6.010
105,002
-0.13(-2.12%)
Jul 28, 2009
5.875
6.165
5.875
6.140
83,092
+0.19(+3.19%)
Jul 27, 2009
5.940
5.990
5.800
5.950
71,086
+0.02(+0.34%)
Jul 24, 2009
6.315
6.315
5.875
5.930
166,160
-0.23(-3.73%)
Jul 23, 2009
6.075
6.340
5.880
6.160
227,118
+0.07(+1.07%)
Jul 22, 2009
5.885
6.130
5.835
6.095
168,898
+0.19(+3.31%)
Jul 21, 2009
5.865
5.925
5.625
5.900
263,164
+0.08(+1.46%)
Jul 20, 2009
5.875
5.885
5.575
5.815
142,286
-0.04(-0.77%)
Jul 17, 2009
5.880
5.890
5.680
5.860
134,882
-0.00(-0.09%)
Jul 16, 2009
5.400
5.870
5.376
5.865
214,466
+0.46(+8.61%)
Jul 15, 2009
5.050
5.495
5.050
5.400
272,550
+0.45(+9.09%)
Jul 14, 2009
4.850
5.135
4.850
4.950
267,558
+0.05(+1.02%)
Jul 13, 2009
4.890
5.025
4.835
4.900
324,358
-0.10(-2.00%)
Jul 10, 2009
4.980
5.175
4.880
5.000
326,518
-0.08(-1.48%)
Jul 09, 2009
5.295
5.375
5.075
5.075
147,914
-0.17(-3.24%)
Jul 08, 2009
5.420
5.420
5.200
5.245
719,470
-0.13(-2.51%)
Jul 07, 2009
5.480
5.490
5.348
5.380
152,792
-0.09(-1.65%)
Jul 06, 2009
5.430
5.640
5.275
5.470
158,398
+0.04(+0.64%)
Jul 02, 2009
5.520
5.550
5.345
5.435
248,654
-0.16(-2.86%)
Jul 01, 2009
5.775
5.945
5.590
5.595
264,608
-0.15(-2.61%)
Jun 30, 2009
5.800
5.855
5.735
5.745
107,256
-0.04(-0.61%)
Jun 29, 2009
5.865
6.150
5.625
5.780
199,138
-0.08(-1.28%)
Jun 26, 2009
5.660
5.875
5.452
5.855
734,686
+0.19(+3.26%)
Jun 25, 2009
5.530
5.775
5.505
5.670
357,548
+0.08(+1.52%)
Jun 24, 2009
5.625
5.885
5.550
5.585
242,770
+0.03(+0.45%)
Jun 23, 2009
5.485
5.620
5.440
5.560
263,428
+0.13(+2.49%)
Jun 22, 2009
5.565
5.675
5.335
5.425
255,266
-0.21(-3.64%)
Jun 19, 2009
5.630
5.750
5.566
5.630
269,824
+0.10(+1.81%)
Jun 18, 2009
5.555
5.600
5.405
5.530
310,386
+0.03(+0.55%)
Jun 17, 2009
5.490
5.750
5.400
5.500
288,832
+0.11(+1.95%)
Jun 16, 2009
5.505
5.635
5.390
5.395
174,946
-0.12(-2.18%)
Jun 15, 2009
5.490
5.555
5.405
5.515
106,250
-0.16(-2.82%)
Jun 12, 2009
5.595
5.725
5.490
5.675
130,234
+0.05(+0.89%)
Jun 11, 2009
5.555
5.765
5.465
5.625
230,668
+0.08(+1.35%)
Jun 10, 2009
5.810
5.885
5.515
5.550
392,540
-0.20(-3.39%)
Jun 09, 2009
5.355
5.995
5.285
5.745
481,436
+0.50(+9.53%)
Jun 08, 2009
5.245
5.480
5.095
5.245
362,764
-0.15(-2.78%)
Jun 05, 2009
5.260
5.800
5.260
5.395
755,066
+0.21(+4.05%)
Jun 04, 2009
4.890
5.235
4.580
5.185
758,564
+0.96(+22.87%)
Jun 03, 2009
3.990
4.225
3.990
4.220
108,164
+0.08(+2.06%)
Jun 02, 2009
4.125
4.250
3.945
4.135
346,786
+0.00(+0.12%)
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
.