$27.09 +0.07 (%) G-III Apparel Group Ltd - NASDAQ

Jan. 13, 2017 | 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
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
2/19/201648.8649.1447.2648.61290,379
2/18/201649.1049.7648.2349.10201,188
2/17/201647.9349.3647.3649.13459,721
2/16/201646.4047.3445.7647.14370,466
2/12/201645.0445.9743.1945.71417,278
2/11/201644.1645.5943.3444.42188,155
2/10/201645.7546.3344.4844.63276,497
2/9/201645.9647.0144.9945.57321,070
2/8/201645.8247.1044.9546.70574,582
2/5/201649.7649.9845.9446.46534,594
2/4/201650.1451.0148.6550.05357,988
2/3/201651.0752.7449.1250.61337,793
2/2/201649.6552.7449.6550.90672,389
2/1/201648.6449.7047.8749.30382,152
1/29/201647.2049.3946.7349.36558,932
1/28/201646.5347.2745.6847.12355,038
1/27/201645.6146.2944.5845.78371,879
1/26/201645.1746.0244.1745.97326,960
1/25/201645.0445.5544.6044.83374,497
1/22/201644.2845.3843.6645.38506,472
1/21/201641.4743.9141.2443.51453,380
1/20/201640.1841.8339.5041.33527,549
1/19/201642.4442.4540.0640.90437,942
1/15/201641.7842.3340.5641.94401,091
1/14/201644.2744.4640.9643.06556,180
1/13/201644.1745.1043.7344.09617,865
1/12/201644.3045.2041.8144.08454,863
1/11/201643.5545.3742.2543.61360,857
1/8/201645.7846.4543.0643.38522,810
1/7/201643.6346.5743.1745.60688,159
1/6/201644.3444.9843.1144.65824,626
1/5/201646.4247.0845.0445.12548,245
1/4/201643.3745.1843.3745.08551,582
12/31/201545.0745.4444.2544.26479,464
12/30/201546.2346.7745.0845.15205,979
12/29/201545.8346.8545.7046.46274,767
12/28/201545.3145.7644.7545.68362,672
12/24/201545.3845.6544.4545.46172,476
12/23/201546.1046.4145.5045.69242,287
12/22/201544.9545.6344.2945.58261,269
12/21/201545.9945.9944.2444.58440,044
12/18/201546.1446.4145.2345.261,049,178
12/17/201547.5747.5845.8546.26436,761
12/16/201547.1548.1646.5547.57443,489
12/15/201548.1148.3946.4947.01489,183
12/14/201547.3648.4347.2547.67504,871
12/11/201547.6549.0246.7047.74641,249
12/10/201549.7250.5248.4948.69636,802
12/9/201550.0051.0848.8349.51475,157
12/8/201550.2450.7949.5850.52370,824
12/7/201551.7251.9450.2550.55750,740
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center