$27.71 +0.83 (%) G-III Apparel Group Ltd - NASDAQ

Dec. 2, 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
12/2/201624.5029.6324.4127.717,137,003
12/1/201627.6028.2326.5826.881,761,790
11/30/201628.0728.5227.1327.16804,560
11/29/201629.0029.4228.1028.18822,151
11/28/201629.4029.6028.1528.86658,009
11/25/201629.4929.9029.2029.60272,576
11/23/201630.1030.5829.0129.30665,360
11/22/201628.4630.4728.3830.23831,378
11/21/201627.1428.5027.1428.29661,228
11/18/201629.8129.8126.9127.19987,061
11/17/201630.8031.0329.5829.81970,877
11/16/201631.1231.1230.2030.52500,429
11/15/201632.2032.3030.2331.18931,609
11/14/201631.3732.9831.1032.341,034,104
11/11/201629.6331.1529.1931.10871,342
11/10/201628.2330.2128.0129.801,022,522
11/9/201626.3927.4625.5627.10923,278
11/8/201627.3528.4526.8126.99760,994
11/7/201626.5526.8825.9726.35526,678
11/4/201626.0626.7325.8825.99456,249
11/3/201626.8126.8925.8925.93546,373
11/2/201626.8026.9526.4226.75460,003
11/1/201626.1226.9626.1026.74545,860
10/31/201626.0126.7025.7326.12827,951
10/28/201626.0226.4225.8026.051,296,534
10/27/201626.4726.5425.7625.84465,831
10/26/201626.3126.7526.2526.29418,577
10/25/201626.3726.8226.1726.38503,521
10/24/201627.2527.4926.6926.81462,591
10/21/201627.9027.9626.9026.95488,459
10/20/201627.9928.1727.7828.07299,969
10/19/201628.0928.3227.8627.98483,111
10/18/201628.3628.3627.8227.94740,609
10/17/201628.9129.0027.9527.97464,265
10/14/201629.6529.8128.7128.90350,641
10/13/201629.1129.5128.5429.48449,888
10/12/201629.0229.5828.7229.45311,374
10/11/201629.7029.7128.6828.90304,037
10/10/201629.8329.9529.4429.71286,721
10/7/201629.2329.7529.0029.54673,571
10/6/201629.4129.6028.7129.20600,545
10/5/201629.7530.1129.3929.39585,881
10/4/201629.3330.0029.1629.60780,315
10/3/201629.0029.4728.7629.19462,134
9/30/201628.8429.3528.4729.151,108,397
9/29/201628.8929.5028.7628.781,201,475
9/28/201629.2129.4428.2628.67604,990
9/27/201629.2629.3028.6529.09812,474
9/26/201630.1430.1829.2729.30479,572
9/23/201630.2430.6230.0830.39431,653
9/22/201630.5630.6029.8330.26452,709
9/21/201629.5530.3929.2230.29522,391
9/20/201629.9229.9229.3329.52386,191
9/19/201629.7529.9929.2329.69458,795
9/16/201629.3829.8829.2729.47598,839
9/15/201628.9229.7028.8929.68520,292
9/14/201629.5229.5628.7729.11618,763
9/13/201630.3430.4229.0929.52744,197
9/12/201630.1130.5829.5730.24632,015
9/9/201630.9231.0930.0730.15676,649
9/8/201632.2032.2030.6931.10626,995
9/7/201631.9832.1831.4132.07686,576
9/6/201632.9933.2431.4931.901,490,763
9/2/201632.7033.6232.2932.881,536,562
9/1/201631.5533.6331.0732.742,010,238
8/31/201632.6332.7030.1131.575,226,416
8/30/201633.3936.3232.2233.147,713,765
8/29/201640.9941.8440.7941.77955,791
8/26/201641.6742.4140.8241.02608,586
8/25/201644.0144.0841.5541.60846,307
8/24/201644.6244.6741.2343.21298,242
8/23/201643.0044.8542.6544.62441,450
8/22/201643.2443.2542.2342.68226,266
8/19/201642.6643.4442.4943.21326,598
8/18/201642.1343.0041.6042.82440,531
8/17/201643.1843.6841.8742.00353,911
8/16/201643.3744.0042.8242.88392,493
8/15/201643.0844.2543.0843.67474,585
8/12/201642.2242.9042.0342.86609,431
8/11/201641.5043.0340.5842.49698,417
8/10/201639.6940.8939.3740.30485,937
8/9/201640.4641.2139.6039.69464,950
8/8/201641.5042.1140.3340.60308,978
8/5/201640.4741.8440.0141.36554,143
8/4/201639.5840.6239.5840.12423,487
8/3/201638.8439.6438.3039.50495,979
8/2/201640.5640.5939.2239.24571,247
8/1/201640.2741.0439.6340.71492,269
7/29/201639.8540.3638.8140.03746,786
7/28/201639.7340.1938.7439.87717,868
7/27/201639.6539.9738.8539.661,068,392
7/26/201641.6341.9638.3239.433,687,746
7/25/201650.1550.1542.7842.952,752,382
7/22/201650.4750.5049.3850.16239,947
7/21/201651.0951.5850.3450.64217,730
7/20/201650.1751.3850.1751.28244,752
7/19/201651.0551.3550.1350.23236,380
7/18/201650.8751.8150.6151.30313,003
7/15/201650.6351.5850.1151.11486,610
7/14/201650.3450.7349.6650.24332,738
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center