$46.46 -3.59 (%) G-III Apparel Group Ltd - NASDAQ

Feb. 5, 2016 | 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
2/5/201649.7649.9845.9446.46534,594
2/4/201650.1451.0148.6550.05357,988
2/3/201651.0752.7449.1250.61337,793
2/2/201649.6552.7449.6550.90672,389
2/1/201648.6449.7047.8749.30382,152
1/29/201647.2049.3946.7349.36558,932
1/28/201646.5347.2745.6847.12355,038
1/27/201645.6146.2944.5845.78371,879
1/26/201645.1746.0244.1745.97326,960
1/25/201645.0445.5544.6044.83374,497
1/22/201644.2845.3843.6645.38506,472
1/21/201641.4743.9141.2443.51453,380
1/20/201640.1841.8339.5041.33527,549
1/19/201642.4442.4540.0640.90437,942
1/15/201641.7842.3340.5641.94401,091
1/14/201644.2744.4640.9643.06556,180
1/13/201644.1745.1043.7344.09617,865
1/12/201644.3045.2041.8144.08454,863
1/11/201643.5545.3742.2543.61360,857
1/8/201645.7846.4543.0643.38522,810
1/7/201643.6346.5743.1745.60688,159
1/6/201644.3444.9843.1144.65824,626
1/5/201646.4247.0845.0445.12548,245
1/4/201643.3745.1843.3745.08551,582
12/31/201545.0745.4444.2544.26479,464
12/30/201546.2346.7745.0845.15205,979
12/29/201545.8346.8545.7046.46274,767
12/28/201545.3145.7644.7545.68362,672
12/24/201545.3845.6544.4545.46172,476
12/23/201546.1046.4145.5045.69242,287
12/22/201544.9545.6344.2945.58261,269
12/21/201545.9945.9944.2444.58440,044
12/18/201546.1446.4145.2345.261,049,178
12/17/201547.5747.5845.8546.26436,761
12/16/201547.1548.1646.5547.57443,489
12/15/201548.1148.3946.4947.01489,183
12/14/201547.3648.4347.2547.67504,871
12/11/201547.6549.0246.7047.74641,249
12/10/201549.7250.5248.4948.69636,802
12/9/201550.0051.0848.8349.51475,157
12/8/201550.2450.7949.5850.52370,824
12/7/201551.7251.9450.2550.55750,740
12/4/201551.1252.6851.0952.16564,038
12/3/201552.0052.5550.2551.08720,134
12/2/201550.5953.4348.6552.021,401,871
12/1/201546.0847.6945.3547.39836,783
11/30/201547.3547.3945.2345.87575,681
11/27/201548.0348.3247.2047.47200,019
11/25/201548.0248.3847.3047.78325,938
11/24/201546.3948.7046.1247.97517,064
11/23/201545.7247.4245.5046.83556,664
11/20/201543.9245.8343.5745.78538,532
11/19/201542.7643.4642.5843.33308,424
11/18/201542.5043.2942.5042.96328,807
11/17/201542.8143.4641.8042.48491,108
11/16/201542.0143.1741.4943.11551,854
11/13/201543.6644.0040.4141.81777,643
11/12/201542.3046.5641.7944.481,036,964
11/11/201546.6047.1341.1642.761,676,424
11/10/201547.3048.7945.1348.301,266,860
11/9/201551.6951.6947.0747.341,119,256
11/6/201553.9254.2251.4451.59631,741
11/5/201554.0054.1553.1053.87493,813
11/4/201554.6554.7553.0853.61243,235
11/3/201553.3554.7053.0054.38449,716
11/2/201554.7354.8352.6753.11593,485
10/30/201556.0656.2554.6955.09414,674
10/29/201554.0055.1953.5255.12348,983
10/28/201553.1554.1152.1354.05532,647
10/27/201554.0354.2452.6052.84486,213
10/26/201556.4456.7153.3154.03943,625
10/23/201563.7063.7655.4156.77965,728
10/22/201562.8663.8861.1263.83303,387
10/21/201564.1364.5462.5762.65160,934
10/20/201563.6064.1263.0063.92161,277
10/19/201563.9464.5362.7363.73185,267
10/16/201563.8664.3662.9964.05161,130
10/15/201562.6264.0661.8563.72255,263
10/14/201563.7864.6061.8262.40272,046
10/13/201563.5064.8063.2463.99182,609
10/12/201565.6565.6563.1964.06252,361
10/9/201566.5469.2664.6464.93633,290
10/8/201563.8165.6063.4365.34432,353
10/7/201563.5363.9362.0563.48282,805
10/6/201565.7267.5963.0963.47678,100
10/5/201563.3566.1463.0565.72479,239
10/2/201561.2962.7159.4662.66275,172
10/1/201561.6062.1060.7561.89309,119
9/30/201560.1361.9359.4661.66449,659
9/29/201561.7061.9359.2259.28618,596
9/28/201565.6566.0961.5261.82509,161
9/25/201567.0067.0065.6565.87424,350
9/24/201565.7566.1964.0866.14318,012
9/23/201566.7468.1166.2966.41223,125
9/22/201567.4268.1866.0166.29337,300
9/21/201567.9569.7367.7268.39253,169
9/18/201567.6068.9566.8967.36507,176
9/17/201568.2969.7668.0968.33211,180
9/16/201566.8568.7166.2768.47297,183
9/15/201566.9067.4866.2866.70220,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center