$57.83 -0.06 (%) G-III Apparel Group Ltd - NASDAQ

May. 22, 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
5/22/201557.9858.4257.2457.83190,506
5/21/201557.7158.3257.1957.89182,692
5/20/201558.1258.4257.3058.02175,229
5/19/201558.7559.1757.6357.81187,048
5/18/201557.0558.9756.5558.50292,423
5/15/201556.5757.2156.4156.99136,999
5/14/201556.3257.2955.6856.73207,723
5/13/201556.9357.7555.4656.14287,503
5/12/201556.5557.4055.8556.67143,841
5/11/201557.0057.6856.8756.93101,864
5/8/201557.8958.5157.0657.10152,890
5/7/201556.0657.3255.7957.19156,750
5/6/201556.1956.9555.0156.25268,362
5/5/201556.2457.0055.8956.20204,229
5/4/201557.2557.2556.2656.57230,515
5/1/2015111.14114.50111.14113.21132,379
4/30/2015113.45114.04110.53111.18161,069
4/29/2015114.88115.92112.11113.93189,105
4/28/2015117.47117.47114.33115.58211,376
4/27/2015119.00119.61117.22117.74227,790
4/24/2015117.04119.99116.31118.53221,717
4/23/2015116.32117.69115.68116.63168,988
4/22/2015117.79117.79115.63116.3288,736
4/21/2015117.05117.97116.50117.4786,434
4/20/2015116.84117.81115.41116.56154,056
4/17/2015117.51117.91115.97116.07126,628
4/16/2015117.51118.68117.40118.6395,005
4/15/2015118.30119.32117.50117.6993,764
4/14/2015118.15118.58116.54117.48128,403
4/13/2015117.58120.32117.03118.21136,066
4/10/2015117.97117.97115.97117.49115,724
4/9/2015116.52118.28115.94117.64164,407
4/8/2015115.16116.51115.16116.38156,955
4/7/2015113.80116.35113.80114.97210,973
4/6/2015113.10115.73112.55113.57141,779
4/2/2015113.54115.43113.24114.01264,978
4/1/2015112.00114.62110.02113.19184,555
3/31/2015112.11113.60111.35112.65276,024
3/30/2015112.22114.10111.74112.47128,362
3/27/2015109.55112.24109.51111.78135,901
3/26/2015109.95110.87108.05109.82208,095
3/25/2015114.20114.84110.25110.77381,238
3/24/2015115.28115.28109.10112.92585,148
3/23/2015112.74112.95111.04112.83376,326
3/20/2015112.64113.88110.95111.89232,334
3/19/2015109.18111.85109.10111.05141,869
3/18/2015107.38109.89106.00109.07150,350
3/17/2015106.80107.70105.49107.43128,527
3/16/2015107.28108.07106.26106.79115,077
3/13/2015105.68107.13104.28106.35109,730
3/12/2015104.29106.20103.58105.63124,745
3/11/2015101.82103.66101.81103.57130,400
3/10/2015102.91102.91101.04101.87134,904
3/9/2015106.22106.35103.35103.57131,042
3/6/2015105.78107.21104.40105.74136,344
3/5/2015104.94106.05103.53105.2079,248
3/4/2015104.95105.28103.18104.69115,271
3/3/2015106.09106.34102.46105.51150,722
3/2/2015105.20106.78103.53106.35170,647
2/27/2015105.92106.55104.68105.2395,572
2/26/2015106.61108.36105.75105.9496,639
2/25/2015106.17107.45106.06106.6195,554
2/24/2015105.24106.63104.32106.16124,590
2/23/2015105.19105.45102.92104.93116,549
2/20/2015105.01105.64103.14105.53100,867
2/19/2015103.32105.50103.07104.8184,852
2/18/2015102.79104.65102.44103.76109,384
2/17/2015103.47104.82102.16103.63104,784
2/13/2015103.00103.79101.98103.56105,575
2/12/2015103.36104.49102.30102.91108,310
2/11/2015100.66103.08100.20102.78139,558
2/10/201598.77102.0496.41100.85151,522
2/9/2015100.53100.5397.0297.65133,466
2/6/2015101.85102.53100.79101.14145,038
2/5/201599.97101.6999.92101.49168,715
2/4/2015100.16100.8598.5399.80138,341
2/3/201598.31101.2998.31100.99173,681
2/2/201597.3298.2195.3397.51162,395
1/30/201599.79101.7096.5897.20178,886
1/29/201596.83100.6496.82100.47155,695
1/28/201598.5398.5395.4296.44178,878
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center