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
)
31.71
-0.14 (-0.44%)
Streaming Delayed Price
Updated: 4:00 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 (%)
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%)
Jun 01, 2009
3.380
4.140
3.365
4.130
1,419,612
+0.78(+23.47%)
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%)
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
.