G-III Apparel Group Ltd $80.38

down -0.22


9/7/2014 04:00 PM  |  NASDAQ : GIII  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
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
7/10/201349.5950.2948.8449.5164,589
7/9/201348.8351.4148.6649.59185,052
7/8/201348.0349.0447.8248.65121,375
7/5/201348.4648.4647.1947.89280,730
7/3/201347.8448.1147.4847.7229,367
7/2/201348.2548.6947.6348.06185,419
7/1/201348.6249.2748.2448.42317,259
6/28/201347.8048.4347.7748.12514,330
6/27/201347.5747.8547.2547.80109,333
6/26/201347.6247.8546.8147.29112,794
6/25/201345.8047.3745.5347.32143,814
6/24/201346.3147.1845.1045.53191,267
6/21/201347.1847.7645.3746.87192,615
6/20/201348.0849.0846.7646.99176,074
6/19/201348.9149.5948.3148.57178,925
6/18/201348.8649.5048.6648.77164,540
6/17/201349.4949.4948.6748.70169,116
6/14/201349.0049.7048.8149.00203,608
6/13/201348.3648.8747.2948.83204,185
6/12/201349.0549.0648.0048.49156,239
6/11/201348.6449.4348.0248.61182,465
6/10/201349.3149.8949.0849.27322,451
6/7/201349.2249.4548.2448.78289,064
6/6/201350.4950.5348.6949.00491,863
6/5/201351.5052.2649.7650.62733,957
6/4/201346.4851.9746.2251.811,919,590
6/3/201342.1243.3142.1242.74187,430
5/31/201341.5642.9541.5642.11113,670
5/30/201342.5742.8841.7841.86110,988
5/29/201341.6342.9741.6342.5783,776
5/28/201342.3043.0341.6842.00121,867
5/24/201341.3141.8441.1541.6052,878
5/23/201341.0641.6040.7641.5087,056
5/22/201342.6143.3041.3941.51131,772
5/21/201342.0143.0942.0142.52182,986
5/20/201342.2942.9542.0142.22131,159
5/17/201341.6542.6341.6542.40132,821
5/16/201342.3542.5041.3341.60316,832
5/15/201342.9143.4242.4342.58223,107
5/14/201342.6743.4042.6742.90141,807
5/13/201342.1843.1541.6842.74148,701
5/10/201341.8042.4441.5642.16166,567
5/9/201342.3042.9341.8441.8777,123
5/8/201341.4042.5341.4042.28138,943
5/7/201341.0541.4640.8441.39116,662
5/6/201340.8841.0740.7540.87127,115
5/3/201340.4041.2040.4040.7669,603
5/2/201339.6340.0839.6240.0268,993
5/1/201340.5041.0039.5539.56131,364
Trading Center