G-III Apparel Group Ltd $74.65

up +2.65


16/4/2014 08:10 PM  |  NASDAQ : GIII  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
1/30/201336.4836.6935.7635.8178,364
1/29/201336.8637.1336.4536.6057,513
1/28/201336.2837.2236.0336.97121,419
1/25/201335.8036.7235.3636.1476,740
1/24/201335.4536.1135.0235.6669,547
1/23/201336.0136.3935.2735.4076,987
1/22/201336.2836.3235.9936.1585,270
1/18/201336.3536.5236.0336.2266,892
1/17/201336.5136.5136.0836.3090,762
1/16/201334.0336.3634.0336.26190,462
1/15/201334.0834.4233.8534.01142,914
1/14/201334.5134.6834.2034.24101,453
1/11/201334.4634.7234.2434.4988,238
1/10/201335.0735.5333.8134.35246,094
1/9/201335.6635.7234.9035.04143,123
1/8/201334.8335.6634.2935.62168,373
1/7/201334.4935.0734.1834.83138,985
1/4/201334.6234.8734.3934.58168,650
1/3/201333.5735.1133.1634.30300,655
1/2/201335.2335.7833.4733.78384,153
12/31/201233.1234.3233.1034.2375,338
12/28/201232.8333.6332.6333.1070,521
12/27/201232.7633.2732.5133.0794,014
12/26/201233.9633.9632.5832.8763,874
12/24/201233.9534.2733.2133.8052,910
12/21/201234.1434.4633.5634.19228,739
12/20/201234.7535.0034.1634.47178,630
12/19/201234.9135.2634.5834.79107,249
12/18/201234.9335.6534.4934.99228,151
12/17/201232.7935.7632.5934.96450,653
12/14/201232.4233.5131.5232.52602,430
12/13/201234.0535.5633.4833.83238,174
12/12/201236.3536.3533.3834.03380,395
12/11/201236.8737.2235.9736.30257,450
12/10/201236.7037.0635.7336.46298,349
12/7/201237.0937.2935.8736.70213,483
12/6/201236.0738.0635.6836.97334,544
12/5/201237.2338.1735.5836.17456,886
12/4/201237.6538.0036.6136.96153,341
12/3/201238.4939.3837.3337.56205,814
11/30/201238.0738.3637.2438.05195,624
11/29/201238.3538.8538.0338.3090,839
11/28/201237.0738.0436.5037.94184,607
11/27/201237.3637.7037.1137.3593,601
11/26/201237.6737.7337.1137.2978,099
11/23/201237.6838.0637.3837.7167,539
11/21/201238.6238.7037.4337.58229,976
11/20/201235.6038.4235.5538.39200,270
11/19/201235.9836.2135.2435.6772,491
11/16/201234.6735.9534.6735.49148,163
11/15/201234.0335.2533.5334.46102,524
11/14/201236.2036.8033.7434.21158,901
11/13/201235.4336.6435.4336.1484,764
11/12/201235.6435.7234.6435.53100,123
11/9/201235.7036.6334.2435.61149,403
11/8/201237.0637.3435.1435.91256,206
11/7/201236.7837.3536.1837.04139,563
11/6/201236.2937.2536.0437.17175,060
11/5/201236.3936.5234.6936.3081,179
11/2/201237.0037.9736.2136.2649,222
11/1/201237.1737.2536.2737.00234,018
10/31/201235.8937.4835.4336.96190,466
10/26/201235.6035.9234.6435.69142,344
10/25/201236.9137.0035.5635.6973,211
10/24/201236.5237.5636.1436.52161,148
10/23/201235.1436.3234.6236.26184,468
10/22/201236.1937.0235.3635.57203,646
10/19/201237.3937.4736.0736.19176,933
10/18/201238.4238.4737.4037.61186,414
10/17/201238.9439.0038.3138.38182,771
10/16/201238.2739.5038.0438.86171,663
10/15/201237.4738.2337.1238.03123,040
10/12/201237.2337.5537.0037.38126,880
10/11/201237.1737.6037.0837.2884,230
10/10/201236.4936.9336.1736.91108,201
10/9/201236.5136.7836.1436.36226,616
10/8/201236.9437.3236.1636.4896,225
10/5/201236.8137.5236.5737.20146,784
10/4/201236.2736.7136.1736.57100,637
10/3/201236.5436.7736.0636.2591,457
10/2/201236.0836.5735.6036.51154,523
10/1/201236.2936.5735.1135.81208,389
9/28/201236.4336.8535.6435.90206,226
9/27/201235.8236.8735.8236.50167,873
9/26/201235.9936.2635.6135.7095,020
9/25/201236.3736.8835.7435.84180,844
9/24/201236.1836.9435.6036.15106,978
9/21/201236.5237.0235.9136.02192,622
9/20/201237.0637.0936.2036.3276,780
9/19/201236.6837.4136.6137.22101,366
9/18/201237.0037.1136.3436.6078,030
9/17/201237.5037.7136.6537.06131,619
9/14/201236.9337.9236.2037.4889,809
9/13/201236.2537.2535.4436.75142,381
9/12/201235.5536.4735.3536.06119,245
9/11/201234.9835.7934.7835.54158,013
9/10/201236.2837.4835.5235.57201,458
9/7/201236.5836.9636.3036.40232,467
9/6/201234.6236.6934.5636.50463,118
9/5/201235.0036.4734.2436.17762,859
Trading Center