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
)
31.85
+0.05 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 30, 2008
8.135
8.345
8.135
8.295
169,212
-0.04(-0.48%)
May 29, 2008
8.280
8.395
8.195
8.335
138,788
+0.02(+0.24%)
May 28, 2008
8.490
8.490
8.180
8.315
106,304
-0.16(-1.89%)
May 27, 2008
8.330
8.590
8.015
8.475
327,006
+0.17(+2.05%)
May 26, 2008
8.215
8.415
7.950
8.305
186,088
+0.00(+0.00%)
May 23, 2008
8.215
8.415
7.950
8.305
186,088
+0.04(+0.42%)
May 22, 2008
8.235
8.400
8.185
8.270
154,702
+0.04(+0.43%)
May 21, 2008
8.575
8.735
8.110
8.235
338,838
-0.25(-2.95%)
May 20, 2008
8.370
8.525
8.125
8.485
147,614
+0.06(+0.77%)
May 19, 2008
8.460
8.635
8.375
8.420
364,154
-0.06(-0.71%)
May 16, 2008
8.720
8.740
8.380
8.480
242,130
-0.19(-2.19%)
May 15, 2008
8.575
8.760
8.550
8.670
398,194
+0.10(+1.11%)
May 14, 2008
8.495
8.660
8.495
8.575
186,690
+0.09(+1.12%)
May 13, 2008
8.375
8.495
8.280
8.480
338,348
+0.11(+1.25%)
May 12, 2008
8.255
8.375
8.148
8.375
523,628
+0.12(+1.45%)
May 09, 2008
8.060
8.255
8.060
8.255
139,290
+0.13(+1.60%)
May 08, 2008
8.125
8.185
7.895
8.125
385,296
+0.03(+0.31%)
May 07, 2008
7.990
8.125
7.950
8.100
167,150
+0.12(+1.50%)
May 06, 2008
7.880
7.995
7.765
7.980
158,212
+0.06(+0.69%)
May 05, 2008
7.865
8.000
7.785
7.925
251,860
+0.06(+0.76%)
May 02, 2008
7.735
7.915
7.455
7.865
313,388
+0.22(+2.88%)
May 01, 2008
7.380
7.650
7.375
7.645
211,528
+0.27(+3.66%)
Apr 30, 2008
7.360
7.385
7.295
7.375
149,532
+0.05(+0.68%)
Apr 29, 2008
7.265
7.375
7.200
7.325
92,214
+0.08(+1.03%)
Apr 28, 2008
7.145
7.250
7.105
7.250
198,884
+0.11(+1.54%)
Apr 25, 2008
7.155
7.190
6.985
7.140
103,774
+0.01(+0.21%)
Apr 24, 2008
7.055
7.125
7.000
7.125
133,472
+0.10(+1.42%)
Apr 23, 2008
6.965
7.035
6.942
7.025
181,516
+0.09(+1.30%)
Apr 22, 2008
6.930
7.000
6.715
6.935
110,694
-0.04(-0.57%)
Apr 21, 2008
6.945
7.000
6.795
6.975
122,634
-0.03(-0.36%)
Apr 18, 2008
6.910
7.000
6.860
7.000
165,812
+0.26(+3.86%)
Apr 17, 2008
6.615
6.875
6.615
6.740
663,724
+0.08(+1.20%)
Apr 16, 2008
6.475
6.665
6.305
6.660
237,654
+0.25(+3.98%)
Apr 15, 2008
6.570
6.590
6.335
6.405
202,882
-0.13(-2.06%)
Apr 14, 2008
6.690
6.805
6.425
6.540
145,528
-0.19(-2.82%)
Apr 11, 2008
6.755
7.000
6.665
6.730
223,258
-0.24(-3.51%)
Apr 10, 2008
6.945
7.025
6.935
6.975
356,674
+0.03(+0.43%)
Apr 09, 2008
6.980
7.000
6.875
6.945
151,306
-0.04(-0.50%)
Apr 08, 2008
6.905
7.075
6.785
6.980
93,186
-0.02(-0.29%)
Apr 07, 2008
6.990
7.111
6.880
7.000
534,964
+0.05(+0.79%)
Apr 04, 2008
6.895
7.110
6.720
6.945
420,670
+0.09(+1.31%)
Apr 03, 2008
6.620
6.955
6.575
6.855
301,728
+0.19(+2.77%)
Apr 02, 2008
6.710
6.765
6.470
6.670
402,206
-0.06(-0.89%)
Apr 01, 2008
6.975
7.019
6.345
6.730
848,470
+0.02(+0.30%)
Mar 31, 2008
6.455
6.925
6.150
6.710
280,990
+0.32(+5.01%)
Mar 28, 2008
6.335
6.555
6.130
6.390
263,818
+0.18(+2.98%)
Mar 27, 2008
6.285
6.365
6.110
6.205
109,776
-0.05(-0.80%)
Mar 26, 2008
6.265
6.430
6.035
6.255
308,308
-0.05(-0.87%)
Mar 25, 2008
6.330
6.460
6.125
6.310
263,272
+0.05(+0.88%)
Mar 24, 2008
6.100
6.370
6.100
6.255
171,786
+0.21(+3.39%)
Mar 21, 2008
5.895
6.360
5.820
6.050
552,776
+0.00(+0.00%)
Mar 20, 2008
5.895
6.360
5.820
6.050
552,776
+0.24(+4.13%)
Mar 19, 2008
6.370
6.460
5.755
5.810
169,134
-0.50(-7.92%)
Mar 18, 2008
6.125
6.365
5.995
6.310
426,886
+0.34(+5.70%)
Mar 17, 2008
5.950
6.125
5.530
5.970
130,252
-0.04(-0.75%)
Mar 14, 2008
6.105
6.145
5.875
6.015
162,310
-0.02(-0.25%)
Mar 13, 2008
5.785
6.150
5.585
6.030
277,694
+0.17(+2.99%)
Mar 12, 2008
5.675
5.965
5.610
5.855
170,984
+0.17(+2.90%)
Mar 11, 2008
5.670
5.940
5.370
5.690
265,836
+0.18(+3.17%)
Mar 10, 2008
5.800
5.860
5.367
5.515
201,616
-0.25(-4.42%)
Mar 07, 2008
5.760
5.885
5.560
5.770
171,114
-0.07(-1.11%)
Mar 06, 2008
6.290
6.315
5.835
5.835
178,298
-0.50(-7.97%)
Mar 05, 2008
6.475
6.500
6.230
6.340
125,562
-0.12(-1.78%)
Mar 04, 2008
6.440
6.475
6.135
6.455
132,352
-0.06(-1.00%)
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
.