$86.97 +0.90 (%) G-III Apparel Group Ltd - NASDAQ

Sep. 17, 2014 | 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
11/29/201360.1661.0059.4460.2592,971
11/27/201359.8660.7259.1359.72143,091
11/26/201359.7360.3658.6359.71102,941
11/25/201359.2060.0458.5559.77147,251
11/22/201357.3358.4657.2858.2069,229
11/21/201356.1257.7155.9757.36124,888
11/20/201356.5856.9055.7955.99107,137
11/19/201357.4257.7556.3856.8390,568
11/18/201358.8959.4757.0857.57116,674
11/15/201359.2159.7357.9758.92106,424
11/14/201359.0059.8258.0358.9795,741
11/13/201355.2959.1455.2959.02168,857
11/12/201355.3555.7853.8355.43155,142
11/11/201354.3356.1754.0255.60156,840
11/8/201354.8056.0553.4254.26151,842
11/7/201356.0756.3054.3054.86127,647
11/6/201356.4857.1255.7355.7446,865
11/5/201355.6156.7555.1056.1463,465
11/4/201356.0556.5854.4055.8795,282
11/1/201356.7257.7755.5156.71109,090
10/31/201357.7557.7556.6656.7251,163
10/30/201358.7658.8657.1357.95100,046
10/29/201357.3058.7657.0358.69108,359
10/28/201356.3357.4155.3957.11107,307
10/25/201358.9058.9056.0256.27118,510
10/24/201356.3759.2355.6058.91176,640
10/23/201356.1356.4355.6256.2090,237
10/22/201356.4856.5154.6156.38105,310
10/21/201355.0357.0154.9056.46139,689
10/18/201354.0854.9653.8954.8156,295
10/17/201353.2953.7952.7153.6241,110
10/16/201353.4054.4152.9453.5644,311
10/15/201355.1855.3352.8552.9390,745
10/14/201353.5855.6153.1455.4962,211
10/11/201354.9755.0753.2653.8252,622
10/10/201354.6856.2754.5355.24142,053
10/9/201351.5954.8951.5954.07230,752
10/8/201352.3352.9650.6651.58140,872
10/7/201354.2054.4952.3952.4756,983
10/4/201355.4956.2354.4154.5097,950
10/3/201354.0956.9854.0155.4595,538
10/2/201354.6654.9053.7753.9878,907
10/1/201354.5355.2554.1455.00106,083
9/30/201353.8854.8653.4654.5988,548
9/27/201354.8955.1154.4354.5655,191
9/26/201354.1955.1154.1955.0471,938
9/25/201354.5854.7253.8954.0560,359
9/24/201354.1454.8553.2054.5574,499
9/23/201354.4454.8153.5053.9962,547
9/20/201355.2755.4854.1554.32151,224
9/19/201354.5555.3354.4755.21124,749
9/18/201353.7354.6752.9154.2763,201
9/17/201353.1553.9052.7553.82115,916
9/16/201353.4953.4952.8252.9398,502
9/13/201353.8353.8952.7553.0480,596
9/12/201354.0054.4853.1153.6596,949
9/11/201354.7155.0953.1354.14193,172
9/10/201353.5055.0952.8454.94218,120
9/9/201352.2054.0652.2053.12180,253
9/6/201354.3154.3152.0252.97264,400
9/5/201354.2855.4253.5353.97299,137
9/4/201349.2554.0049.2554.00618,228
9/3/201346.1547.6246.1547.01197,078
8/30/201345.6946.2245.0045.81126,350
8/29/201345.4146.4545.0045.5571,104
8/28/201345.5545.7444.8045.4173,775
8/27/201345.6646.6445.5445.5899,438
8/26/201347.8447.8445.8346.08298,596
8/23/201348.9148.9147.3947.71107,423
8/22/201349.0649.3348.4348.7542,436
8/21/201349.2049.8448.5248.8439,660
8/20/201348.6450.1648.5449.4932,840
8/19/201349.9050.4848.7448.74107,097
8/16/201351.2551.4949.8749.9863,744
8/15/201352.2653.5151.6051.6099,193
8/14/201353.1853.7552.9353.06137,215
8/13/201353.8554.0752.7253.20103,072
8/12/201351.1453.6951.1453.69142,571
8/9/201350.5951.3650.2151.30109,966
8/8/201350.4150.6549.8549.93118,320
8/7/201351.1051.2049.7950.16126,559
8/6/201352.3252.5551.1051.27128,599
8/5/201352.9353.0652.3352.5690,810
8/2/201352.5654.0852.4652.93134,132
8/1/201352.0053.0651.5652.80112,826
7/31/201350.8851.9850.6651.4696,493
7/30/201351.3551.7649.9450.59203,678
7/29/201350.7451.2750.7451.00155,691
7/26/201351.1151.3950.2850.74162,824
7/25/201349.8151.5949.6851.5490,115
7/24/201350.0950.9449.3050.04155,522
7/23/201350.6452.0249.6849.8076,328
7/22/201349.3850.3149.3850.0493,209
7/19/201349.5649.8249.4449.6078,256
7/18/201349.4050.0349.2649.6685,072
7/17/201348.9249.4848.7849.1394,580
7/16/201348.7849.5948.5148.76101,588
7/15/201349.4849.8348.4148.8592,537
7/12/201349.3850.1749.1749.3652,793
7/11/201350.1750.2149.0849.48113,929
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center