G-III Apparel Group Ltd $72.79

down -1.86


17/4/2014 08:10 PM  |  NASDAQ : GIII  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
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
4/4/201474.0174.9072.0572.74226,761
4/3/201474.9074.9072.6373.26195,066
4/2/201474.8775.6973.6074.95197,989
4/1/201472.0275.0071.9574.81348,597
3/31/201470.2472.2169.7871.58206,231
3/28/201469.0769.8868.9769.73143,649
3/27/201469.5070.4768.7169.16341,939
3/26/201472.2972.2969.3569.60696,117
3/25/201468.8272.3267.6671.791,093,640
3/24/201475.9376.7273.5774.46283,084
3/21/201475.6477.2175.0175.66285,523
3/20/201475.1276.1674.1875.10214,916
3/19/201476.3076.7374.4974.95203,758
3/18/201476.0677.2275.7576.35340,378
3/17/201475.0475.7374.2375.24238,308
3/14/201473.4874.9073.4874.72228,447
3/13/201474.0674.1373.1273.88148,455
3/12/201473.4074.7573.2574.22236,052
3/11/201474.1574.4573.6674.05144,017
3/10/201473.5174.6273.4374.19144,936
3/7/201473.8974.0772.9973.74167,262
3/6/201472.6473.7071.8373.29238,714
3/5/201471.5772.7570.7472.47215,673
3/4/201470.5272.3569.4971.77352,780
3/3/201468.5669.9768.1269.68239,415
2/28/201469.5470.0568.9369.49301,492
2/27/201469.2669.8168.7869.53170,192
2/26/201468.0070.1567.3669.48309,710
2/25/201465.2167.8565.2167.57458,755
2/24/201465.2365.7364.4265.39290,356
2/21/201465.2065.5764.5665.06204,318
2/20/201465.8966.1964.0064.74226,637
2/19/201465.0966.5265.0965.81238,581
2/18/201467.7868.4765.1165.28269,384
2/14/201467.1367.8566.0067.64155,994
2/13/201465.6967.5065.3067.20261,314
2/12/201466.5767.0766.1066.19278,243
2/11/201466.5567.4066.1966.57367,108
2/10/201467.7367.9266.4866.80263,453
2/7/201467.9368.7166.9667.99159,404
2/6/201466.8569.6866.3267.98246,582
2/5/201467.2867.4065.2166.60188,874
2/4/201466.5168.2665.0167.56323,105
2/3/201469.5569.5565.7266.30322,400
1/31/201470.1970.7769.2669.97303,811
1/30/201469.8772.1969.8771.47353,415
1/29/201469.8670.7468.8069.28478,465
1/28/201468.8471.1968.0970.49421,472
1/27/201469.4270.3268.0769.09276,364
1/24/201470.6171.7668.2969.07480,955
1/23/201471.6872.1670.0271.53333,742
1/22/201471.9172.6571.0972.20166,465
1/21/201472.0472.7170.2071.89369,956
1/17/201471.2172.1970.7771.43210,967
1/16/201471.8572.5570.5571.49286,816
1/15/201471.2872.5071.2272.32365,518
1/14/201470.3071.2270.0770.97472,831
1/13/201470.2871.1169.4370.07290,393
1/10/201469.8570.6968.9370.68258,642
1/9/201469.5170.6069.1869.99313,219
1/8/201470.5573.1267.7669.49674,139
1/7/201469.5269.8968.8769.52294,832
1/6/201470.4370.5569.2369.41259,309
1/3/201471.3871.5469.5170.20252,600
1/2/201473.1773.3870.2571.40442,717
12/31/201374.1874.8873.0173.962,420,640
12/30/201373.2074.4772.8274.18283,133
12/27/201373.5173.9772.3673.37158,615
12/26/201374.4974.7572.2173.12209,676
12/24/201371.8574.4071.7573.89278,043
12/23/201371.3372.2069.1869.63249,177
12/20/201367.0069.3566.9969.18267,883
12/19/201367.0767.5865.7866.77173,673
12/18/201366.5167.4865.4667.40140,224
12/17/201365.8866.3864.8465.84107,277
12/16/201365.9366.3765.6265.85186,550
12/13/201365.8267.5964.8765.91213,950
12/12/201365.9566.2064.6665.86156,763
12/11/201367.4067.5865.3766.02267,519
12/10/201368.0468.8267.1067.48366,291
12/9/201368.7868.9765.6867.83291,169
12/6/201368.5169.2367.0068.25210,085
12/5/201366.9968.8365.8668.31292,375
12/4/201363.7066.3563.0866.051,274,580
12/3/201357.4758.6757.3658.29263,299
12/2/201360.2560.2557.3757.49234,905
11/29/201360.1661.0059.4460.2592,971
11/27/201359.8660.7259.1359.72143,091
11/26/201359.7360.3658.6359.71102,941
11/25/201359.2060.0458.5559.77147,251
11/22/201357.3358.4657.2858.2069,229
Trading Center