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
)
31.82
+0.11 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 29, 2023
25.17
25.36
24.83
24.92
1,321,172
+0.02(+0.08%)
Sep 28, 2023
24.73
25.02
24.61
24.90
653,720
+0.42(+1.72%)
Sep 27, 2023
24.20
24.61
23.97
24.48
506,532
+0.53(+2.21%)
Sep 26, 2023
23.86
24.32
23.85
23.95
528,953
-0.13(-0.54%)
Sep 25, 2023
23.84
24.24
24.02
24.08
371,347
+0.10(+0.42%)
Sep 22, 2023
24.45
24.58
23.91
23.98
484,790
-0.44(-1.80%)
Sep 21, 2023
24.73
24.84
24.23
24.42
726,993
-0.52(-2.09%)
Sep 20, 2023
24.99
25.14
24.68
24.94
557,399
+0.17(+0.69%)
Sep 19, 2023
25.14
25.18
24.67
24.77
494,577
-0.32(-1.28%)
Sep 18, 2023
25.20
25.24
24.07
25.09
683,532
-0.15(-0.59%)
Sep 15, 2023
24.81
25.99
24.55
25.24
2,989,708
+0.43(+1.73%)
Sep 14, 2023
24.53
24.93
24.19
24.81
622,083
+0.39(+1.60%)
Sep 13, 2023
24.57
24.70
23.82
24.42
645,147
-0.06(-0.25%)
Sep 12, 2023
24.39
24.61
23.98
24.48
786,905
+0.23(+0.95%)
Sep 11, 2023
23.95
24.35
23.48
24.25
1,212,249
+0.60(+2.54%)
Sep 08, 2023
24.00
24.23
23.36
23.65
1,218,321
-0.33(-1.38%)
Sep 07, 2023
23.19
24.47
21.08
23.98
1,777,352
+4.68(+24.25%)
Sep 06, 2023
19.37
19.53
19.00
19.30
408,859
-0.10(-0.52%)
Sep 05, 2023
19.98
19.98
19.27
19.40
430,908
-0.79(-3.91%)
Sep 01, 2023
19.92
20.52
19.92
20.19
244,497
+0.34(+1.71%)
Aug 31, 2023
19.84
20.17
19.69
19.85
221,040
+0.01(+0.05%)
Aug 30, 2023
19.27
19.98
19.13
19.84
368,325
+0.67(+3.50%)
Aug 29, 2023
18.88
19.32
18.82
19.17
156,350
+0.32(+1.70%)
Aug 28, 2023
18.91
19.30
18.72
18.85
186,471
+0.15(+0.80%)
Aug 25, 2023
19.00
19.34
18.47
18.70
248,336
-0.17(-0.90%)
Aug 24, 2023
19.10
19.25
18.70
18.87
286,833
-0.30(-1.56%)
Aug 23, 2023
19.16
19.26
18.84
19.17
198,392
-0.03(-0.16%)
Aug 22, 2023
19.90
20.18
19.18
19.20
374,020
-0.90(-4.48%)
Aug 21, 2023
20.80
20.84
20.08
20.10
280,495
-0.68(-3.27%)
Aug 18, 2023
20.35
20.84
20.13
20.78
253,951
+0.15(+0.73%)
Aug 17, 2023
20.81
20.97
20.56
20.63
264,948
-0.05(-0.24%)
Aug 16, 2023
21.02
21.30
20.66
20.68
274,398
-0.30(-1.43%)
Aug 15, 2023
20.77
21.16
20.71
20.98
548,318
+0.08(+0.38%)
Aug 14, 2023
21.68
21.68
20.49
20.90
1,126,750
-0.81(-3.73%)
Aug 11, 2023
21.47
21.73
20.96
21.71
313,943
+0.09(+0.42%)
Aug 10, 2023
21.77
22.47
21.44
21.62
669,180
+0.12(+0.56%)
Aug 09, 2023
21.50
21.55
20.97
21.50
635,742
+0.04(+0.19%)
Aug 08, 2023
20.82
21.49
20.75
21.46
341,121
+0.29(+1.37%)
Aug 07, 2023
21.04
21.21
20.86
21.17
317,249
+0.31(+1.49%)
Aug 04, 2023
20.81
21.28
20.74
20.86
260,342
+0.07(+0.34%)
Aug 03, 2023
20.43
20.83
20.16
20.79
368,441
+0.33(+1.61%)
Aug 02, 2023
20.62
20.71
20.19
20.46
385,525
-0.44(-2.11%)
Aug 01, 2023
20.60
20.94
20.44
20.90
379,869
+0.19(+0.92%)
Jul 31, 2023
20.65
20.81
20.30
20.71
340,764
+0.05(+0.24%)
Jul 28, 2023
20.58
20.80
20.43
20.66
223,910
+0.28(+1.37%)
Jul 27, 2023
20.57
20.81
20.25
20.38
295,629
-0.16(-0.78%)
Jul 26, 2023
20.26
20.73
20.21
20.54
240,924
+0.23(+1.13%)
Jul 25, 2023
20.31
20.66
20.11
20.31
205,648
-0.09(-0.44%)
Jul 24, 2023
20.35
20.64
20.18
20.40
324,528
+0.24(+1.19%)
Jul 21, 2023
21.00
21.00
20.01
20.16
388,918
-0.72(-3.45%)
Jul 20, 2023
20.66
20.90
20.43
20.88
303,655
+0.19(+0.92%)
Jul 19, 2023
20.54
20.89
20.22
20.69
477,857
+0.24(+1.17%)
Jul 18, 2023
20.08
20.59
20.00
20.45
377,289
+0.44(+2.20%)
Jul 17, 2023
20.15
20.42
19.70
20.01
506,010
-0.20(-0.99%)
Jul 14, 2023
19.98
20.22
19.55
20.21
467,540
+0.33(+1.66%)
Jul 13, 2023
20.28
20.28
19.84
19.88
315,720
-0.30(-1.49%)
Jul 12, 2023
20.51
20.51
20.06
20.18
532,867
+0.09(+0.45%)
Jul 11, 2023
19.71
20.13
19.54
20.09
358,911
+0.56(+2.87%)
Jul 10, 2023
18.89
19.53
18.79
19.53
352,178
+0.79(+4.22%)
Jul 07, 2023
18.90
19.09
18.71
18.74
516,172
-0.18(-0.95%)
Jul 06, 2023
19.02
19.14
18.53
18.92
381,394
-0.37(-1.92%)
Jul 05, 2023
19.72
19.72
19.07
19.29
519,585
-0.65(-3.26%)
Jul 03, 2023
19.40
19.97
19.39
19.94
300,389
+0.67(+3.48%)
Jun 30, 2023
20.63
20.79
19.20
19.27
610,943
-1.28(-6.23%)
Jun 29, 2023
20.09
20.75
20.03
20.55
545,233
+0.65(+3.27%)
Jun 28, 2023
19.76
19.94
19.56
19.90
513,210
+0.15(+0.76%)
Jun 27, 2023
19.51
19.80
19.26
19.75
399,129
+0.47(+2.44%)
Jun 26, 2023
19.21
19.84
19.21
19.28
353,601
-0.09(-0.46%)
Jun 23, 2023
19.58
19.82
19.18
19.37
994,263
-0.58(-2.91%)
Jun 22, 2023
20.11
20.15
19.74
19.95
650,688
-0.24(-1.19%)
Jun 21, 2023
20.03
20.34
19.93
20.19
366,897
+0.09(+0.45%)
Jun 20, 2023
19.66
20.21
19.38
20.10
532,006
+0.56(+2.87%)
Jun 16, 2023
20.09
20.27
19.32
19.54
1,487,370
-0.44(-2.20%)
Jun 15, 2023
19.75
20.07
19.70
19.98
441,740
+3.78(+23.33%)
May 08, 2023
15.81
16.37
15.72
16.20
460,663
+0.51(+3.25%)
May 05, 2023
15.11
15.80
15.11
15.69
351,302
+0.94(+6.37%)
May 04, 2023
14.82
14.90
14.49
14.75
523,433
-0.20(-1.34%)
May 03, 2023
15.13
15.34
14.87
14.95
426,413
-0.22(-1.45%)
May 02, 2023
15.68
15.69
14.81
15.17
417,749
-0.63(-3.99%)
May 01, 2023
15.75
16.09
15.74
15.80
515,905
+0.10(+0.64%)
Apr 28, 2023
15.47
15.73
15.43
15.70
477,210
+0.15(+0.96%)
Apr 27, 2023
15.51
15.57
15.15
15.55
411,195
+0.20(+1.30%)
Apr 26, 2023
15.25
15.70
15.25
15.35
506,788
+0.10(+0.66%)
Apr 25, 2023
16.16
16.16
15.25
15.25
681,891
-1.20(-7.29%)
Apr 24, 2023
16.17
16.46
15.99
16.45
470,260
+0.25(+1.54%)
Apr 21, 2023
15.99
16.32
15.98
16.20
373,473
+0.18(+1.12%)
Apr 20, 2023
16.06
16.29
16.00
16.02
606,852
-0.19(-1.17%)
Apr 19, 2023
16.14
16.30
15.94
16.21
578,244
-0.04(-0.25%)
Apr 18, 2023
16.24
16.44
16.07
16.25
506,552
+0.13(+0.81%)
Apr 17, 2023
16.24
16.24
16.04
16.12
430,725
-0.11(-0.68%)
Apr 14, 2023
16.09
16.42
16.09
16.23
519,899
+0.29(+1.82%)
Apr 13, 2023
15.76
15.98
15.64
15.94
385,655
+0.30(+1.95%)
Apr 12, 2023
16.10
16.10
15.59
15.63
574,692
-0.23(-1.48%)
Apr 11, 2023
15.69
15.99
15.54
15.87
514,402
+0.40(+2.59%)
Apr 10, 2023
14.90
15.50
14.90
15.47
575,459
+0.50(+3.34%)
Apr 06, 2023
14.79
15.07
14.63
14.97
550,852
+0.07(+0.47%)
Apr 05, 2023
15.24
15.41
14.80
14.90
681,845
-0.55(-3.56%)
Apr 04, 2023
15.60
15.69
15.19
15.45
668,132
-0.11(-0.71%)
Apr 03, 2023
15.67
15.84
15.32
15.56
606,144
+0.01(+0.06%)
Mar 31, 2023
15.54
15.59
15.27
15.55
736,529
+0.16(+1.04%)
Mar 30, 2023
15.47
15.60
15.28
15.39
343,768
+0.08(+0.49%)
Mar 29, 2023
14.96
15.32
14.69
15.31
649,483
+0.49(+3.34%)
Mar 28, 2023
14.30
14.82
14.23
14.82
1,277,171
+0.78(+5.56%)
Mar 27, 2023
14.38
14.40
13.95
14.04
933,222
-0.19(-1.34%)
Mar 24, 2023
14.00
14.36
13.73
14.23
745,026
-0.09(-0.63%)
Mar 23, 2023
14.51
14.90
14.12
14.32
895,544
-0.07(-0.49%)
Mar 22, 2023
14.69
15.02
14.38
14.39
1,102,765
-0.45(-3.03%)
Mar 21, 2023
15.39
15.62
14.38
14.84
1,233,051
-0.16(-1.07%)
Mar 20, 2023
15.24
15.28
14.76
15.00
895,763
-0.03(-0.20%)
Mar 17, 2023
15.10
15.45
14.99
15.03
1,429,500
-0.24(-1.57%)
Mar 16, 2023
14.05
15.55
13.59
15.27
1,079,509
-0.20(-1.29%)
Mar 15, 2023
14.56
15.52
14.54
15.47
1,036,294
+0.14(+0.91%)
Mar 14, 2023
15.63
15.87
15.22
15.33
809,703
+0.31(+2.06%)
Mar 13, 2023
15.41
15.64
14.93
15.02
830,713
-0.82(-5.18%)
Mar 10, 2023
15.74
16.19
15.55
15.84
689,875
-0.01(-0.06%)
Mar 09, 2023
16.47
16.48
15.77
15.85
574,195
-0.60(-3.65%)
Mar 08, 2023
16.53
16.53
16.14
16.45
434,008
-0.13(-0.78%)
Mar 07, 2023
16.16
16.93
16.15
16.58
610,078
+0.45(+2.79%)
Mar 06, 2023
17.15
17.17
16.05
16.13
572,569
-0.99(-5.78%)
Mar 03, 2023
16.93
17.22
16.73
17.12
522,353
+0.33(+1.97%)
Mar 02, 2023
16.20
16.98
16.00
16.79
429,981
+0.51(+3.13%)
Mar 01, 2023
16.54
16.82
16.23
16.28
449,617
-0.33(-2.02%)
Feb 28, 2023
16.39
16.77
16.39
16.61
604,599
+0.22(+1.37%)
Feb 27, 2023
16.49
16.50
16.25
16.39
402,149
+0.17(+1.05%)
Feb 24, 2023
16.05
16.24
15.90
16.22
470,592
-0.13(-0.80%)
Feb 23, 2023
16.11
16.38
15.80
16.35
439,606
+0.20(+1.24%)
Feb 22, 2023
15.79
16.27
15.61
16.15
633,289
+0.39(+2.47%)
Feb 21, 2023
16.30
16.31
15.61
15.76
909,098
-0.79(-4.77%)
Feb 17, 2023
16.15
16.56
15.92
16.55
462,241
+0.41(+2.54%)
Feb 16, 2023
16.11
16.35
15.72
16.14
528,333
-0.06(-0.37%)
Feb 15, 2023
15.62
16.25
15.57
16.20
574,532
+0.38(+2.40%)
Feb 14, 2023
15.65
15.91
15.44
15.82
647,912
+0.10(+0.64%)
Feb 13, 2023
15.17
15.76
14.94
15.72
431,299
+0.56(+3.69%)
Feb 10, 2023
14.89
15.23
14.57
15.16
602,108
+0.17(+1.13%)
Feb 09, 2023
15.26
15.56
14.91
14.99
781,568
+0.06(+0.40%)
Feb 08, 2023
16.17
16.24
14.81
14.93
876,419
-1.60(-9.68%)
Feb 07, 2023
16.53
16.61
16.18
16.53
477,546
-0.04(-0.24%)
Feb 06, 2023
16.79
16.84
16.43
16.57
448,962
-0.43(-2.53%)
Feb 03, 2023
16.66
17.29
16.57
17.00
618,671
-0.05(-0.29%)
Feb 02, 2023
17.32
17.62
16.91
17.05
648,603
-0.17(-0.99%)
Feb 01, 2023
16.85
17.32
16.66
17.22
542,143
+0.30(+1.77%)
Jan 31, 2023
16.34
16.93
16.16
16.92
605,227
+0.66(+4.06%)
Jan 30, 2023
16.27
16.50
15.95
16.26
463,865
-0.08(-0.49%)
Jan 27, 2023
16.04
16.38
16.00
16.34
276,933
+0.24(+1.49%)
Jan 26, 2023
16.06
16.38
15.92
16.10
318,583
+0.19(+1.16%)
Jan 25, 2023
15.47
15.93
15.29
15.91
721,030
+0.20(+1.30%)
Jan 24, 2023
16.03
16.11
15.71
15.71
504,352
-0.49(-3.02%)
Jan 23, 2023
15.61
16.21
15.50
16.20
857,336
+0.62(+3.98%)
Jan 20, 2023
15.25
15.60
15.11
15.58
364,530
+0.37(+2.43%)
Jan 19, 2023
15.04
15.26
14.85
15.21
463,402
-0.08(-0.52%)
Jan 18, 2023
15.53
15.99
15.29
15.29
538,851
-0.12(-0.78%)
Jan 17, 2023
15.45
15.54
15.28
15.41
489,264
-0.17(-1.09%)
Jan 13, 2023
15.28
15.76
15.17
15.58
666,346
+0.16(+1.04%)
Jan 12, 2023
15.81
15.91
15.27
15.42
873,703
-0.24(-1.53%)
Jan 11, 2023
15.62
15.69
15.50
15.66
539,966
+0.13(+0.84%)
Jan 10, 2023
14.90
15.54
14.64
15.53
779,135
+0.61(+4.09%)
Jan 09, 2023
14.76
15.04
14.36
14.92
701,658
+0.20(+1.36%)
Jan 06, 2023
14.23
14.79
14.14
14.72
620,394
+0.63(+4.47%)
Jan 05, 2023
14.24
14.43
13.83
14.09
621,409
-0.35(-2.42%)
Jan 04, 2023
14.14
14.61
14.11
14.44
944,482
+0.47(+3.36%)
Jan 03, 2023
13.94
14.33
13.74
13.97
1,001,680
+0.26(+1.90%)
Dec 30, 2022
13.44
13.74
13.26
13.71
546,632
+0.22(+1.63%)
Dec 29, 2022
13.13
13.54
13.13
13.49
670,924
+0.52(+4.01%)
Dec 28, 2022
13.16
13.23
12.86
12.97
597,301
-0.22(-1.67%)
Dec 27, 2022
13.11
13.25
12.90
13.19
704,178
+0.13(+1.00%)
Dec 23, 2022
12.95
13.12
12.83
13.06
693,661
+0.11(+0.85%)
Dec 22, 2022
13.01
13.02
12.73
12.95
1,105,151
-0.20(-1.52%)
Dec 21, 2022
13.59
13.65
13.10
13.15
830,634
-0.28(-2.08%)
Dec 20, 2022
13.30
13.53
13.13
13.43
1,428,302
+0.12(+0.90%)
Dec 19, 2022
13.22
13.44
13.03
13.31
1,335,073
+0.28(+2.15%)
Dec 16, 2022
13.48
13.50
12.96
13.03
2,953,043
-0.52(-3.84%)
Dec 15, 2022
13.72
13.98
13.43
13.55
1,660,482
-0.45(-3.21%)
Dec 14, 2022
14.25
14.35
13.80
14.00
1,003,465
-0.26(-1.82%)
Dec 13, 2022
13.92
14.37
13.91
14.26
2,167,204
+0.91(+6.82%)
Dec 12, 2022
13.25
13.46
13.06
13.35
1,585,578
-0.05(-0.37%)
Dec 09, 2022
13.93
14.10
13.35
13.40
1,707,852
-0.70(-4.96%)
Dec 08, 2022
13.96
14.80
13.94
14.10
2,828,159
+0.29(+2.10%)
Dec 07, 2022
13.50
13.99
13.33
13.81
1,344,755
+0.23(+1.69%)
Dec 06, 2022
13.07
13.71
12.87
13.58
3,251,872
+1.32(+10.77%)
Dec 05, 2022
12.51
13.05
12.13
12.26
2,654,225
-0.53(-4.14%)
Dec 02, 2022
11.94
12.83
11.60
12.79
4,908,783
+0.82(+6.85%)
Dec 01, 2022
13.58
13.62
11.62
11.97
13,647,407
-9.66(-44.66%)
Nov 30, 2022
21.13
21.70
20.89
21.63
2,065,359
+0.38(+1.79%)
Nov 29, 2022
20.96
21.52
20.86
21.25
989,202
+0.24(+1.14%)
Nov 28, 2022
21.13
21.47
20.85
21.01
473,425
-0.41(-1.91%)
Nov 25, 2022
21.56
21.64
21.33
21.42
170,489
-0.09(-0.42%)
Nov 23, 2022
21.24
21.69
21.05
21.51
321,872
+0.03(+0.14%)
Nov 22, 2022
21.14
21.54
20.76
21.48
653,761
+0.70(+3.37%)
Nov 21, 2022
21.05
21.13
20.38
20.78
594,775
-0.33(-1.56%)
Nov 18, 2022
21.18
21.32
20.54
21.11
559,188
+0.50(+2.43%)
Nov 17, 2022
19.76
20.70
19.75
20.61
615,974
+0.41(+2.03%)
Nov 16, 2022
20.57
20.89
19.40
20.20
672,066
-0.99(-4.67%)
Nov 15, 2022
21.17
21.66
20.98
21.19
1,141,177
+0.71(+3.47%)
Nov 14, 2022
20.50
20.93
20.18
20.48
737,334
-0.27(-1.30%)
Nov 11, 2022
19.50
20.79
19.50
20.75
881,696
+1.32(+6.79%)
Nov 10, 2022
18.73
19.79
18.61
19.43
915,629
+1.81(+10.27%)
Nov 09, 2022
18.79
18.85
17.57
17.62
658,050
-1.36(-7.17%)
Nov 08, 2022
19.07
19.40
18.60
18.98
419,235
+0.12(+0.64%)
Nov 07, 2022
19.12
19.14
18.44
18.86
594,952
-0.03(-0.16%)
Nov 04, 2022
18.70
19.19
18.22
18.89
704,874
+0.68(+3.73%)
Nov 03, 2022
18.56
18.70
17.96
18.21
782,953
-0.38(-2.04%)
Nov 02, 2022
19.56
19.69
18.59
18.59
618,796
-1.11(-5.63%)
Nov 01, 2022
19.80
20.08
19.36
19.70
532,382
+0.20(+1.03%)
Oct 31, 2022
19.26
19.73
18.97
19.50
513,363
+0.10(+0.52%)
Oct 28, 2022
18.97
19.40
18.28
19.40
538,883
+0.62(+3.30%)
Oct 27, 2022
18.84
19.10
18.55
18.78
573,555
+0.23(+1.24%)
Oct 26, 2022
18.54
19.11
18.10
18.55
477,452
-0.02(-0.11%)
Oct 25, 2022
17.47
18.71
17.47
18.57
473,006
+1.06(+6.05%)
Oct 24, 2022
17.43
17.59
16.90
17.51
459,124
+0.22(+1.27%)
Oct 21, 2022
16.72
17.34
16.65
17.29
390,593
+0.66(+3.97%)
Oct 20, 2022
17.06
17.71
16.61
16.63
457,384
-0.42(-2.46%)
Oct 19, 2022
16.93
17.16
16.70
17.05
498,991
-0.18(-1.04%)
Oct 18, 2022
17.34
17.58
17.09
17.23
494,859
+0.45(+2.68%)
Oct 17, 2022
16.24
16.84
16.18
16.78
459,031
+0.86(+5.40%)
Oct 14, 2022
16.41
16.57
15.83
15.92
391,707
-0.29(-1.79%)
Oct 13, 2022
15.36
16.28
14.96
16.21
682,481
+0.53(+3.38%)
Oct 12, 2022
15.99
16.07
15.66
15.68
477,200
-0.33(-2.06%)
Oct 11, 2022
15.67
16.42
15.51
16.01
571,256
+0.37(+2.37%)
Oct 10, 2022
15.91
16.12
15.35
15.64
414,806
-0.24(-1.51%)
Oct 07, 2022
15.97
16.30
15.60
15.88
451,284
-0.45(-2.76%)
Oct 06, 2022
16.16
16.55
15.94
16.33
422,630
+0.10(+0.62%)
Oct 05, 2022
15.77
16.27
15.45
16.23
491,858
-0.03(-0.18%)
Oct 04, 2022
15.75
16.27
15.75
16.26
674,508
+0.97(+6.34%)
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
.