$97.82 +0.75 (%) G-III Apparel Group Ltd - NASDAQ

Jan. 27, 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
1/27/201595.5398.0794.2397.82143,582
1/26/201596.2597.6294.5197.07186,903
1/23/201597.1198.1096.2596.51121,240
1/22/201595.1098.0194.4197.25224,629
1/21/201593.5394.8493.1494.24138,379
1/20/201594.2594.7192.9494.00153,341
1/16/201594.4195.2092.8994.04289,473
1/15/201597.5597.6893.7794.76177,766
1/14/201597.4098.0095.8497.52108,244
1/13/2015100.62103.1597.6798.91215,232
1/12/201599.70100.6698.3199.51152,775
1/9/2015101.27101.4898.4999.78216,977
1/8/201599.79102.9898.84102.40320,045
1/7/201596.5098.8894.7798.68289,501
1/6/201596.4496.7093.5095.25294,346
1/5/201599.47100.8795.7296.40264,904
1/2/2015101.66102.8698.42100.00167,188
12/31/2014101.78103.18100.78101.01186,529
12/30/2014100.44102.8099.05101.30111,695
12/29/201499.87101.0899.75100.51123,812
12/26/2014100.21101.2598.2199.55108,366
12/24/201498.36100.2898.3199.53120,381
12/23/201497.3098.5596.6997.71164,465
12/22/201496.6798.3896.6097.00255,776
12/19/201497.9897.9895.1997.04553,135
12/18/201497.8798.3696.0098.23258,826
12/17/201494.0296.5992.7796.54238,341
12/16/201494.4297.0893.0394.02383,701
12/15/201495.4796.1193.6994.92254,925
12/12/201494.3296.9794.3294.76257,161
12/11/201495.4397.5094.7995.36165,038
12/10/201496.5397.2394.0094.63231,363
12/9/201494.0097.5693.6896.62245,535
12/8/201496.1496.9094.3694.79213,864
12/5/201496.2498.2494.4096.27334,652
12/4/201496.0297.7295.1596.10394,662
12/3/201490.1098.1089.7096.781,488,900
12/2/201483.8085.1783.4184.36237,702
12/1/201487.9388.4583.0783.38326,304
11/28/201487.1989.6986.2588.49161,878
11/26/201484.9887.1784.9886.75255,601
11/25/201486.1287.0084.6585.16256,704
11/24/201485.4386.6485.4386.30255,860
11/21/201486.9587.3684.9785.26191,041
11/20/201484.9786.4084.7185.74177,511
11/19/201482.9886.4882.5685.14209,629
11/18/201481.9183.7381.1283.03104,130
11/17/201483.9484.6581.5581.87253,137
11/14/201483.6984.4183.3584.16130,930
11/13/201484.3884.7183.4583.82110,545
11/12/201481.5284.1881.5284.01228,493
11/11/201481.1282.1480.2381.79174,421
11/10/201480.0481.7580.0480.93150,592
11/7/201479.8980.2379.1680.21168,237
11/6/201479.5280.1479.0079.83157,964
11/5/201478.6579.4677.9079.39124,559
11/4/201478.5279.3376.8577.97133,673
11/3/201479.5079.8878.4179.06153,690
10/31/201479.5679.8678.2379.35237,878
10/30/201476.5378.0475.7077.82238,443
10/29/201477.0677.8076.3276.66106,084
10/28/201474.9977.1974.6077.10199,945
10/27/201474.0575.1173.4774.76109,590
10/24/201474.0475.1573.9974.88145,860
10/23/201475.1575.8673.7073.98156,579
10/22/201475.6676.4974.2774.54165,367
10/21/201474.1975.7673.3775.42207,541
10/20/201471.5574.0470.6773.88343,163
10/17/201478.5678.5671.9472.101,106,147
10/16/201477.2979.5576.7678.36209,748
10/15/201478.2079.8077.2278.55411,984
10/14/201480.9581.8879.2879.79259,564
10/13/201482.0382.0379.7080.62252,451
10/10/201481.5882.9380.5182.20220,035
10/9/201483.4183.4180.7082.00206,995
10/8/201481.2382.9480.4382.82229,194
10/7/201481.7882.4481.2481.51428,913
10/6/201484.6284.6482.2882.51215,296
10/3/201483.7885.0483.4284.51210,240
10/2/201481.6083.3780.9482.91167,549
10/1/201482.5482.9180.8081.63249,022
9/30/201484.2884.4082.7682.86191,894
9/29/201484.2684.9783.9584.36179,323
9/26/201483.7585.5082.7685.27213,331
9/25/201484.2384.4883.0683.60272,357
9/24/201482.0684.2380.6184.15294,501
9/23/201483.1983.5281.3081.85253,413
9/22/201485.8785.8782.3883.74211,533
9/19/201487.4287.4484.8786.07416,494
9/18/201487.3587.3886.5586.64219,644
9/17/201486.1987.4485.7286.97290,487
9/16/201484.2386.2783.4486.07286,089
9/15/201484.8284.8983.7884.70261,284
9/12/201484.8185.5484.3385.32187,467
9/11/201484.2685.1282.9784.53213,543
9/10/201484.0184.2882.5684.25202,351
9/9/201486.4886.4883.6684.10241,093
9/8/201486.2688.0085.8986.85168,953
9/5/201486.1086.6484.8386.32230,920
9/4/201488.6889.5785.6986.66261,170
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center