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
)
31.74
-0.11 (-0.35%)
Streaming Delayed Price
Updated: 9:55 AM 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 (%)
May 29, 2009
3.410
3.410
3.290
3.345
160,230
-0.04(-1.33%)
May 28, 2009
3.390
3.495
3.350
3.390
176,042
+0.04(+1.19%)
May 27, 2009
3.465
3.510
3.340
3.350
145,510
-0.15(-4.29%)
May 26, 2009
3.455
3.570
3.450
3.500
311,682
+0.02(+0.43%)
May 22, 2009
3.595
3.645
3.480
3.485
91,550
-0.10(-2.79%)
May 21, 2009
3.845
3.862
3.575
3.585
321,952
-0.30(-7.72%)
May 20, 2009
4.160
4.350
3.865
3.885
409,308
-0.32(-7.50%)
May 19, 2009
4.165
4.305
4.150
4.200
75,408
+0.00(+0.12%)
May 18, 2009
4.145
4.200
4.050
4.195
231,514
+0.08(+2.07%)
May 15, 2009
4.185
4.185
4.030
4.110
290,030
-0.06(-1.44%)
May 14, 2009
4.030
4.285
4.030
4.170
284,256
+0.17(+4.25%)
May 13, 2009
4.235
4.235
3.910
4.000
207,980
-0.31(-7.19%)
May 12, 2009
4.400
4.565
4.255
4.310
145,306
-0.17(-3.69%)
May 11, 2009
4.650
4.650
4.455
4.475
120,312
-0.29(-5.99%)
May 08, 2009
4.540
4.775
4.460
4.760
327,770
+0.27(+6.13%)
May 07, 2009
4.780
4.825
4.440
4.485
339,824
-0.29(-6.07%)
May 06, 2009
4.880
4.880
4.593
4.775
190,612
-0.07(-1.44%)
May 05, 2009
4.700
4.880
4.625
4.845
272,588
+0.10(+2.22%)
May 04, 2009
4.620
4.750
4.415
4.740
350,294
+0.29(+6.64%)
May 01, 2009
4.075
4.500
4.010
4.445
372,682
+0.44(+10.85%)
Apr 30, 2009
4.020
4.240
3.960
4.010
265,112
+0.03(+0.88%)
Apr 29, 2009
4.130
4.130
3.955
3.975
209,344
-0.13(-3.17%)
Apr 28, 2009
3.920
4.160
3.920
4.105
150,768
+0.14(+3.40%)
Apr 27, 2009
3.995
4.065
3.875
3.970
319,668
-0.09(-2.22%)
Apr 24, 2009
3.720
4.125
3.625
4.060
270,296
+0.30(+7.98%)
Apr 23, 2009
3.490
3.880
3.490
3.760
457,216
+0.28(+8.20%)
Apr 22, 2009
3.300
3.510
3.140
3.475
337,980
+0.14(+4.04%)
Apr 21, 2009
2.830
3.565
2.820
3.340
466,670
+0.50(+17.81%)
Apr 20, 2009
2.900
2.915
2.745
2.835
115,078
-0.14(-4.71%)
Apr 17, 2009
2.925
3.055
2.925
2.975
256,568
+0.06(+1.88%)
Apr 16, 2009
3.050
3.050
2.840
2.920
669,924
+0.04(+1.21%)
Apr 15, 2009
3.000
3.095
2.865
2.885
270,242
-0.16(-5.25%)
Apr 14, 2009
3.110
3.130
3.020
3.045
101,536
-0.12(-3.79%)
Apr 13, 2009
3.110
3.185
3.000
3.165
119,290
+0.01(+0.32%)
Apr 09, 2009
3.110
3.215
3.000
3.155
182,352
+0.12(+3.95%)
Apr 08, 2009
3.020
3.085
3.000
3.035
102,968
+0.06(+2.02%)
Apr 07, 2009
3.285
3.285
2.970
2.975
184,446
-0.36(-10.93%)
Apr 06, 2009
3.225
3.455
3.220
3.340
430,846
+0.08(+2.61%)
Apr 03, 2009
3.050
3.315
3.048
3.255
227,766
+0.19(+6.20%)
Apr 02, 2009
3.000
3.315
3.000
3.065
317,502
+0.12(+4.25%)
Apr 01, 2009
2.730
2.965
2.400
2.940
420,510
+0.18(+6.52%)
Mar 31, 2009
3.000
3.000
2.715
2.760
331,850
-0.16(-5.32%)
Mar 30, 2009
2.965
3.015
2.865
2.915
257,990
-0.29(-8.91%)
Mar 26, 2009
2.840
3.200
2.740
3.200
361,558
+0.41(+14.70%)
Mar 25, 2009
2.790
2.925
2.695
2.790
209,994
+0.02(+0.54%)
Mar 24, 2009
2.790
2.905
2.770
2.775
160,616
-0.04(-1.60%)
Mar 23, 2009
2.610
2.820
2.425
2.820
216,732
+0.40(+16.53%)
Mar 20, 2009
2.410
2.435
2.315
2.420
204,928
+0.04(+1.47%)
Mar 19, 2009
2.395
2.395
2.300
2.385
203,926
+0.01(+0.63%)
Mar 18, 2009
2.140
2.375
2.125
2.370
145,478
+0.23(+10.75%)
Mar 17, 2009
1.935
2.140
1.900
2.140
121,352
+0.20(+10.31%)
Mar 16, 2009
2.010
2.055
1.940
1.940
139,824
-0.05(-2.27%)
Mar 13, 2009
1.950
1.995
1.860
1.985
80,022
+0.04(+2.06%)
Mar 12, 2009
1.715
1.945
1.715
1.945
152,266
+0.23(+13.08%)
Mar 11, 2009
1.745
1.775
1.675
1.720
63,882
-0.02(-1.15%)
Mar 10, 2009
1.695
1.750
1.665
1.740
123,118
+0.09(+5.45%)
Mar 09, 2009
1.715
1.720
1.650
1.650
145,304
-0.09(-5.17%)
Mar 06, 2009
1.720
1.750
1.685
1.740
215,150
+0.02(+1.16%)
Mar 05, 2009
1.695
1.730
1.655
1.720
187,478
+0.00(+0.29%)
Mar 04, 2009
1.685
1.740
1.620
1.715
332,302
+0.06(+3.31%)
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
.