$68.14 -0.37 (%) G-III Apparel Group Ltd - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
8/28/201568.2069.3367.6168.14256,592
8/27/201566.2668.5166.2668.51336,670
8/26/201564.9266.0963.0265.65258,448
8/25/201564.9365.8263.3963.50304,247
8/24/201560.0364.4558.4362.40456,575
8/21/201566.1666.8863.9164.77391,199
8/20/201568.6368.9667.0367.19209,749
8/19/201569.2869.6868.4069.49188,366
8/18/201569.9970.8969.2269.44189,512
8/17/201569.9270.1368.8170.07160,141
8/14/201567.6970.1367.6969.71320,068
8/13/201565.8868.6165.0067.96479,126
8/12/201570.1570.1563.0865.771,207,901
8/11/201569.9571.2769.4371.06221,480
8/10/201569.7870.7269.1070.19289,708
8/7/201569.5170.0568.5969.24281,311
8/6/201570.8170.9968.5169.91259,633
8/5/201569.2871.1169.2870.66270,436
8/4/201569.3570.6268.5269.26314,447
8/3/201572.3573.0069.1769.72244,743
7/31/201571.4672.6570.8772.23302,165
7/30/201569.7871.6669.7871.23208,261
7/29/201569.4270.8568.7470.21256,927
7/28/201569.4169.5668.0469.34246,747
7/27/201569.0169.8868.1669.16257,287
7/24/201569.6870.0169.0969.49163,586
7/23/201571.6371.9969.7369.83258,374
7/22/201569.6971.6069.1671.29370,079
7/21/201570.8670.8668.9669.48372,320
7/20/201570.2871.0070.1170.63238,644
7/17/201571.2171.9670.0070.57247,320
7/16/201571.8972.3770.5170.75439,150
7/15/201572.8172.9671.4471.55179,347
7/14/201572.9772.9771.7672.81259,678
7/13/201572.3573.9372.0072.90230,609
7/10/201571.0271.9770.4671.77219,595
7/9/201571.5671.8270.7370.98208,787
7/8/201571.1771.6070.1070.75251,594
7/7/201571.8672.1469.9771.97279,049
7/6/201571.8272.4771.4971.69262,009
7/2/201571.4472.2771.1472.11367,376
7/1/201570.8271.6270.3671.25390,114
6/30/201571.8671.8970.1970.35533,328
6/29/201571.3872.2870.4670.97744,252
6/26/201571.0872.4071.0472.08440,843
6/25/201570.2470.9369.8370.82239,447
6/24/201570.6070.7169.7469.99236,365
6/23/201571.1972.1070.5070.75417,799
6/22/201569.7170.7169.4270.44309,513
6/19/201569.5169.7569.0269.17264,861
6/18/201568.6269.8668.4169.32340,394
6/17/201568.3969.0368.1068.63287,001
6/16/201567.1968.8266.9568.37390,008
6/15/201566.5767.4065.7766.93311,143
6/12/201566.5967.2966.3966.98353,126
6/11/201567.5067.7066.1467.00263,712
6/10/201568.1668.4167.0967.25358,134
6/9/201568.0268.2366.4968.06343,685
6/8/201568.6068.9267.3267.47472,733
6/5/201567.0068.7966.7468.51578,357
6/4/201566.5767.4166.0167.31812,207
6/3/201564.3867.3463.5067.152,197,614
6/2/201558.3060.4358.0060.09676,470
6/1/201557.1758.4456.3158.17484,952
5/29/201557.2457.2456.3156.86389,718
5/28/201556.3657.4256.1457.10300,199
5/27/201556.2157.1754.7556.65405,709
5/26/201557.3857.6456.5357.04164,873
5/22/201557.9858.4257.2457.83190,506
5/21/201557.7158.3257.1957.89182,692
5/20/201558.1258.4257.3058.02175,229
5/19/201558.7559.1757.6357.81187,048
5/18/201557.0558.9756.5558.50292,423
5/15/201556.5757.2156.4156.99136,999
5/14/201556.3257.2955.6856.73207,723
5/13/201556.9357.7555.4656.14287,503
5/12/201556.5557.4055.8556.67143,841
5/11/201557.0057.6856.8756.93101,864
5/8/201557.8958.5157.0657.10152,890
5/7/201556.0657.3255.7957.19156,750
5/6/201556.1956.9555.0156.25268,362
5/5/201556.2457.0055.8956.20204,229
5/4/201557.2557.2556.2656.57230,515
5/1/2015111.14114.50111.14113.21132,379
4/30/2015113.45114.04110.53111.18161,069
4/29/2015114.88115.92112.11113.93189,105
4/28/2015117.47117.47114.33115.58211,376
4/27/2015119.00119.61117.22117.74227,790
4/24/2015117.04119.99116.31118.53221,717
4/23/2015116.32117.69115.68116.63168,988
4/22/2015117.79117.79115.63116.3288,736
4/21/2015117.05117.97116.50117.4786,434
4/20/2015116.84117.81115.41116.56154,056
4/17/2015117.51117.91115.97116.07126,628
4/16/2015117.51118.68117.40118.6395,005
4/15/2015118.30119.32117.50117.6993,764
4/14/2015118.15118.58116.54117.48128,403
4/13/2015117.58120.32117.03118.21136,066
4/10/2015117.97117.97115.97117.49115,724
4/9/2015116.52118.28115.94117.64164,407
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!