$29.15 +0.37 (%) G-III Apparel Group Ltd - NASDAQ

Sep. 30, 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
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
7/13/201650.2651.0249.3150.30396,322
7/12/201650.1150.2049.3149.91598,292
7/11/201648.0149.8047.9349.34814,029
7/8/201646.7548.1645.1347.70329,389
7/7/201645.7346.4845.5146.23255,045
7/6/201644.2145.8044.2145.77397,643
7/5/201645.7545.7544.1344.74363,433
7/1/201645.4446.8345.4346.10267,907
6/30/201644.8445.7944.3345.72541,166
6/29/201642.8745.2942.3944.94300,586
6/28/201643.0043.6442.2542.85312,956
6/27/201643.5844.2241.9742.52717,010
6/24/201643.0944.8542.5244.041,078,778
6/23/201643.9645.2843.4745.23535,312
6/22/201644.2744.6043.2543.41422,662
6/21/201644.9045.0143.8344.15356,774
6/20/201644.4845.8944.3744.45357,202
6/17/201644.1444.4343.4544.21507,518
6/16/201643.8544.2742.9444.01511,134
6/15/201642.0344.8041.6844.33562,586
6/14/201642.5542.7341.1141.73334,934
6/13/201642.1643.1042.0842.42389,085
6/10/201642.8343.1241.9042.54546,389
6/9/201643.9143.9442.9143.14520,950
6/8/201643.0044.0342.4243.91458,959
6/7/201642.0043.2441.8242.91441,236
6/6/201643.8443.8441.9042.35574,415
6/3/201640.4642.3340.4642.06735,369
6/2/201639.2240.7939.0740.77676,825
6/1/201641.9643.4338.1539.391,600,133
5/31/201639.0539.7038.5239.121,042,013
5/27/201638.4939.1338.2738.55361,642
5/26/201637.4038.9336.9238.49720,517
5/25/201637.0437.1136.4236.58791,984
5/24/201637.2837.8036.9437.14375,609
5/23/201637.0938.0937.0937.24373,300
5/20/201637.0837.9436.5637.40428,235
5/19/201636.2337.1236.1436.78727,245
5/18/201637.2937.7836.2036.59853,949
5/17/201637.6338.3237.1137.39622,268
5/16/201637.7239.0037.2837.79756,771
5/13/201637.9538.6837.2537.46615,078
5/12/201639.2839.7837.6938.201,093,503
5/11/201641.8442.1538.2239.161,791,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center