$45.25 -0.91 (%) G-III Apparel Group Ltd - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
4/29/201646.1446.7844.7545.25383,912
4/28/201645.7947.0345.7946.16455,940
4/27/201646.6846.9145.5846.12279,371
4/26/201645.8646.8945.8646.68343,852
4/25/201645.7146.5845.6645.92375,195
4/22/201646.8347.3245.9446.14479,213
4/21/201646.5347.6346.2346.71318,520
4/20/201646.9846.9845.9646.04443,869
4/19/201646.5947.1946.0946.98436,273
4/18/201646.0246.9845.4646.48304,530
4/15/201645.6146.4945.1746.26438,838
4/14/201645.4645.8944.9045.80520,420
4/13/201645.1246.3944.4445.54482,448
4/12/201644.6744.8843.6044.74723,873
4/11/201645.8546.2544.4844.63745,784
4/8/201648.4648.6545.3545.53883,823
4/7/201648.6449.1848.0448.19569,743
4/6/201648.1049.1747.3848.89529,792
4/5/201647.1748.5146.9048.00446,925
4/4/201647.9848.6047.4647.51490,438
4/1/201648.5049.4147.6747.80908,294
3/31/201649.4549.9048.4848.891,012,012
3/30/201648.3949.7547.6449.501,274,682
3/29/201645.5548.5045.2847.971,019,645
3/28/201645.6746.6944.5045.631,218,496
3/24/201643.5045.4942.7245.361,355,981
3/23/201644.5444.6241.8743.832,073,744
3/22/201642.0446.9941.1444.527,626,051
3/21/201654.8155.8953.8355.23823,081
3/18/201654.2655.4153.3654.67695,057
3/17/201653.1754.0951.1053.73475,678
3/16/201652.8853.9551.5953.42288,398
3/15/201653.3954.9252.9753.21346,658
3/14/201653.3453.8952.6553.45304,309
3/11/201653.6053.7952.5153.35280,532
3/10/201652.2153.2451.1453.05304,515
3/9/201652.3152.5151.5152.04364,365
3/8/201654.3554.4051.9252.07412,424
3/7/201654.9655.4253.9854.62237,626
3/4/201654.5955.6653.7055.36329,980
3/3/201654.3854.7253.6554.70331,958
3/2/201654.5355.4553.3854.78317,736
3/1/201653.2554.9051.7754.88441,565
2/29/201654.2354.9952.6752.75578,178
2/26/201650.9954.0649.8654.02663,259
2/25/201650.3050.7849.2250.15354,446
2/24/201648.0550.1047.6249.98280,011
2/23/201649.3349.4247.9848.75351,348
2/22/201649.2549.8848.9349.10297,152
2/19/201648.8649.1447.2648.61290,379
2/18/201649.1049.7648.2349.10201,188
2/17/201647.9349.3647.3649.13459,721
2/16/201646.4047.3445.7647.14370,466
2/12/201645.0445.9743.1945.71417,278
2/11/201644.1645.5943.3444.42188,155
2/10/201645.7546.3344.4844.63276,497
2/9/201645.9647.0144.9945.57321,070
2/8/201645.8247.1044.9546.70574,582
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center