$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
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
5/10/201643.1444.0543.0543.13270,673
5/9/201642.2043.5441.7443.14523,881
5/6/201642.9043.1740.6542.02877,625
5/5/201644.9944.9942.8943.08533,883
5/4/201644.8745.5244.4744.75336,457
5/3/201645.1345.6444.5145.23256,745
5/2/201645.2645.7444.5345.52377,788
4/29/201646.1446.7844.7545.25383,912
4/28/201645.7947.0345.7946.16455,940
4/27/201646.6846.9145.5846.12279,371
4/26/201645.8646.8945.8646.68343,852
4/25/201645.7146.5845.6645.92375,195
4/22/201646.8347.3245.9446.14479,213
4/21/201646.5347.6346.2346.71318,520
4/20/201646.9846.9845.9646.04443,869
4/19/201646.5947.1946.0946.98436,273
4/18/201646.0246.9845.4646.48304,530
4/15/201645.6146.4945.1746.26438,838
4/14/201645.4645.8944.9045.80520,420
4/13/201645.1246.3944.4445.54482,448
4/12/201644.6744.8843.6044.74723,873
4/11/201645.8546.2544.4844.63745,784
4/8/201648.4648.6545.3545.53883,823
4/7/201648.6449.1848.0448.19569,743
4/6/201648.1049.1747.3848.89529,792
4/5/201647.1748.5146.9048.00446,925
4/4/201647.9848.6047.4647.51490,438
4/1/201648.5049.4147.6747.80908,294
3/31/201649.4549.9048.4848.891,012,012
3/30/201648.3949.7547.6449.501,274,682
3/29/201645.5548.5045.2847.971,019,645
3/28/201645.6746.6944.5045.631,218,496
3/24/201643.5045.4942.7245.361,355,981
3/23/201644.5444.6241.8743.832,073,744
3/22/201642.0446.9941.1444.527,626,051
3/21/201654.8155.8953.8355.23823,081
3/18/201654.2655.4153.3654.67695,057
3/17/201653.1754.0951.1053.73475,678
3/16/201652.8853.9551.5953.42288,398
3/15/201653.3954.9252.9753.21346,658
3/14/201653.3453.8952.6553.45304,309
3/11/201653.6053.7952.5153.35280,532
3/10/201652.2153.2451.1453.05304,515
3/9/201652.3152.5151.5152.04364,365
3/8/201654.3554.4051.9252.07412,424
3/7/201654.9655.4253.9854.62237,626
3/4/201654.5955.6653.7055.36329,980
3/3/201654.3854.7253.6554.70331,958
3/2/201654.5355.4553.3854.78317,736
3/1/201653.2554.9051.7754.88441,565
2/29/201654.2354.9952.6752.75578,178
2/26/201650.9954.0649.8654.02663,259
2/25/201650.3050.7849.2250.15354,446
2/24/201648.0550.1047.6249.98280,011
2/23/201649.3349.4247.9848.75351,348
2/22/201649.2549.8848.9349.10297,152
Trading Center