$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
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
9/14/201567.2067.4766.5566.97192,317
9/11/201566.0967.3165.8167.05259,784
9/10/201566.5467.3365.9466.32444,260
9/9/201569.4670.1267.0467.29319,453
9/8/201571.1671.1868.7669.39445,772
9/4/201569.6070.7968.7270.00453,633
9/3/201569.6271.1068.5270.03696,048
9/2/201569.7570.6262.2367.861,297,881
9/1/201568.5769.7566.3066.91611,383
8/31/201567.9270.3767.6169.33393,070
8/28/201568.2069.3367.6168.14256,592
8/27/201566.2668.5166.2668.51336,670
8/26/201564.9266.0963.0265.65258,448
8/25/201564.9365.8263.3963.50304,247
8/24/201560.0364.4558.4362.40456,575
8/21/201566.1666.8863.9164.77391,199
8/20/201568.6368.9667.0367.19209,749
8/19/201569.2869.6868.4069.49188,366
8/18/201569.9970.8969.2269.44189,512
8/17/201569.9270.1368.8170.07160,141
8/14/201567.6970.1367.6969.71320,068
8/13/201565.8868.6165.0067.96479,126
8/12/201570.1570.1563.0865.771,207,901
8/11/201569.9571.2769.4371.06221,480
8/10/201569.7870.7269.1070.19289,708
8/7/201569.5170.0568.5969.24281,311
8/6/201570.8170.9968.5169.91259,633
8/5/201569.2871.1169.2870.66270,436
8/4/201569.3570.6268.5269.26314,447
8/3/201572.3573.0069.1769.72244,743
7/31/201571.4672.6570.8772.23302,165
7/30/201569.7871.6669.7871.23208,261
7/29/201569.4270.8568.7470.21256,927
7/28/201569.4169.5668.0469.34246,747
7/27/201569.0169.8868.1669.16257,287
7/24/201569.6870.0169.0969.49163,586
7/23/201571.6371.9969.7369.83258,374
7/22/201569.6971.6069.1671.29370,079
7/21/201570.8670.8668.9669.48372,320
7/20/201570.2871.0070.1170.63238,644
7/17/201571.2171.9670.0070.57247,320
7/16/201571.8972.3770.5170.75439,150
Trading Center