G-III Apparel Group Ltd $83.04

down -1.06


27/8/2014 04:00 PM  |  NASDAQ : GIII  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
8/27/201484.2084.9282.5783.04180,779
8/26/201482.3584.9581.9584.10224,420
8/25/201482.7583.4081.6782.39173,345
8/22/201482.0083.5081.2082.41119,935
8/21/201481.0982.8580.0681.94112,550
8/20/201480.5782.3280.4281.35136,726
8/19/201479.8981.3479.8380.9096,345
8/18/201478.1980.1377.5679.78164,386
8/15/201478.1579.3376.8677.39250,846
8/14/201477.5478.0076.4377.16192,793
8/13/201479.9979.9976.6177.21338,481
8/12/201482.3783.4679.4680.05175,409
8/11/201482.2883.4880.9782.73101,643
8/8/201480.9282.8080.6481.63167,749
8/7/201481.7782.0780.0780.65133,067
8/6/201479.7282.4779.2581.32163,571
8/5/201478.6180.8178.5180.35127,723
8/4/201477.8379.5177.3679.16206,479
8/1/201477.6079.1477.0877.53129,188
7/31/201479.6780.3477.1177.67362,246
7/30/201481.0781.8379.5380.64131,355
7/29/201479.0081.8078.5180.49229,431
7/28/201479.5580.1878.4078.61148,551
7/25/201481.2982.1179.5279.64149,658
7/24/201479.9182.0579.9081.86287,630
7/23/201480.0781.4379.3280.57134,290
7/22/201479.4580.0778.9380.0295,770
7/21/201479.6379.6378.4279.07133,337
7/18/201478.0080.6477.8580.23170,825
7/17/201479.1179.8877.7077.95175,016
7/16/201478.6980.0077.4679.46303,419
7/15/201478.4178.9577.0978.31192,776
7/14/201479.4880.2178.0278.30143,562
7/11/201477.5678.9776.4478.78223,014
7/10/201478.7778.7776.7177.73220,778
7/9/201480.8981.6080.1680.38151,484
7/8/201481.4682.1979.5780.60187,961
7/7/201483.3583.8781.6381.68197,486
7/3/201482.2383.9481.6783.77113,840
7/2/201480.7082.5980.6982.06186,676
7/1/201482.0783.2180.5581.39333,469
6/30/201481.3882.3980.9381.66246,558
6/27/201482.7984.2881.6181.83351,354
6/26/201481.7783.3981.1383.07283,591
6/25/201478.7183.5478.6582.101,430,272
6/24/201479.1980.3577.4077.63290,447
6/23/201480.8781.2579.7680.3787,728
6/20/201481.2081.6980.4180.59205,793
6/19/201481.9282.0280.7281.1376,510
6/18/201481.1382.0180.5881.84147,331
6/17/201480.7481.7580.0881.45171,950
6/16/201480.5681.6480.3081.00111,479
6/13/201480.6980.9879.3180.42133,620
6/12/201480.9280.9579.9980.45130,711
6/11/201482.4983.1281.1681.35175,980
6/10/201482.5083.5182.0782.83370,466
6/9/201482.6783.4081.9082.88212,706
6/6/201483.3683.7081.6482.67234,445
6/5/201482.7083.7580.8083.17265,586
6/4/201483.0083.0081.2882.76296,782
6/3/201479.0883.3176.7182.54936,377
6/2/201473.4576.2873.0275.92473,022
5/30/201472.7373.6172.5573.32139,393
5/29/201472.2873.1171.4372.73121,432
5/28/201472.7572.7570.9571.88180,536
5/27/201473.1073.7372.1273.15111,414
5/23/201472.3372.7371.9672.40126,979
5/22/201472.3873.0771.2472.28162,722
5/21/201471.7874.5971.0972.38151,308
5/20/201472.8073.0270.7571.19202,049
5/19/201472.3273.4372.2873.2194,823
5/16/201470.4272.6570.2172.60121,591
5/15/201471.2471.2769.4770.38132,121
5/14/201472.8873.4471.5471.74138,350
5/13/201473.6374.6872.1473.14232,067
5/12/201470.9673.9570.1373.63166,795
5/9/201469.2071.1168.8170.57165,464
5/8/201470.6172.4769.2569.66113,209
5/7/201470.8270.8268.4570.73112,330
5/6/201473.4074.1570.6670.79228,485
5/5/201471.9373.9571.3773.55142,162
5/2/201472.5074.5172.1172.46155,172
5/1/201471.8173.3070.6672.50173,372
4/30/201472.3472.3470.9671.77211,265
4/29/201473.9474.5172.4572.59107,557
4/28/201473.0674.3071.3973.67206,774
4/25/201472.4773.3371.6772.66166,499
4/24/201472.9374.3471.1572.69127,599
4/23/201473.4873.5372.5072.61164,650
4/22/201473.0973.7372.5072.96104,078
4/21/201472.8573.3571.9172.8999,878
4/17/201474.5374.7472.4072.79226,101
4/16/201472.9674.8872.1074.65161,112
4/15/201472.2472.7870.8572.00272,738
4/14/201472.7773.3071.4872.09117,978
4/11/201471.7973.0071.3271.99206,932
4/10/201474.9875.4972.2772.53306,712
4/9/201472.6974.9172.0074.83190,147
4/8/201471.5772.7270.7572.26280,790
4/7/201472.6172.9370.1371.27275,192
Trading Center