$41.38 +0.36 (%) G-III Apparel Group Ltd - NASDAQ

Aug. 29, 2016 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
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
11/4/201554.6554.7553.0853.61243,235
11/3/201553.3554.7053.0054.38449,716
11/2/201554.7354.8352.6753.11593,485
10/30/201556.0656.2554.6955.09414,674
10/29/201554.0055.1953.5255.12348,983
10/28/201553.1554.1152.1354.05532,647
10/27/201554.0354.2452.6052.84486,213
10/26/201556.4456.7153.3154.03943,625
10/23/201563.7063.7655.4156.77965,728
10/22/201562.8663.8861.1263.83303,387
10/21/201564.1364.5462.5762.65160,934
10/20/201563.6064.1263.0063.92161,277
10/19/201563.9464.5362.7363.73185,267
10/16/201563.8664.3662.9964.05161,130
10/15/201562.6264.0661.8563.72255,263
10/14/201563.7864.6061.8262.40272,046
10/13/201563.5064.8063.2463.99182,609
10/12/201565.6565.6563.1964.06252,361
10/9/201566.5469.2664.6464.93633,290
10/8/201563.8165.6063.4365.34432,353
10/7/201563.5363.9362.0563.48282,805
10/6/201565.7267.5963.0963.47678,100
10/5/201563.3566.1463.0565.72479,239
10/2/201561.2962.7159.4662.66275,172
10/1/201561.6062.1060.7561.89309,119
9/30/201560.1361.9359.4661.66449,659
9/29/201561.7061.9359.2259.28618,596
9/28/201565.6566.0961.5261.82509,161
9/25/201567.0067.0065.6565.87424,350
9/24/201565.7566.1964.0866.14318,012
9/23/201566.7468.1166.2966.41223,125
9/22/201567.4268.1866.0166.29337,300
9/21/201567.9569.7367.7268.39253,169
9/18/201567.6068.9566.8967.36507,176
9/17/201568.2969.7668.0968.33211,180
9/16/201566.8568.7166.2768.47297,183
9/15/201566.9067.4866.2866.70220,597
9/14/201567.2067.4766.5566.97192,317
9/11/201566.0967.3165.8167.05259,784
9/10/201566.5467.3365.9466.32444,260
9/9/201569.4670.1267.0467.29319,453
9/8/201571.1671.1868.7669.39445,772
9/4/201569.6070.7968.7270.00453,633
9/3/201569.6271.1068.5270.03696,048
9/2/201569.7570.6262.2367.861,297,881
9/1/201568.5769.7566.3066.91611,383
8/31/201567.9270.3767.6169.33393,070
8/28/201568.2069.3367.6168.14256,592
8/27/201566.2668.5166.2668.51336,670
8/26/201564.9266.0963.0265.65258,448
8/25/201564.9365.8263.3963.50304,247
8/24/201560.0364.4558.4362.40456,575
8/21/201566.1666.8863.9164.77391,199
8/20/201568.6368.9667.0367.19209,749
8/19/201569.2869.6868.4069.49188,366
8/18/201569.9970.8969.2269.44189,512
8/17/201569.9270.1368.8170.07160,141
8/14/201567.6970.1367.6969.71320,068
8/13/201565.8868.6165.0067.96479,126
8/12/201570.1570.1563.0865.771,207,901
8/11/201569.9571.2769.4371.06221,480
8/10/201569.7870.7269.1070.19289,708
8/7/201569.5170.0568.5969.24281,311
8/6/201570.8170.9968.5169.91259,633
8/5/201569.2871.1169.2870.66270,436
8/4/201569.3570.6268.5269.26314,447
8/3/201572.3573.0069.1769.72244,743
7/31/201571.4672.6570.8772.23302,165
7/30/201569.7871.6669.7871.23208,261
7/29/201569.4270.8568.7470.21256,927
7/28/201569.4169.5668.0469.34246,747
7/27/201569.0169.8868.1669.16257,287
7/24/201569.6870.0169.0969.49163,586
7/23/201571.6371.9969.7369.83258,374
7/22/201569.6971.6069.1671.29370,079
7/21/201570.8670.8668.9669.48372,320
7/20/201570.2871.0070.1170.63238,644
7/17/201571.2171.9670.0070.57247,320
7/16/201571.8972.3770.5170.75439,150
7/15/201572.8172.9671.4471.55179,347
7/14/201572.9772.9771.7672.81259,678
7/13/201572.3573.9372.0072.90230,609
7/10/201571.0271.9770.4671.77219,595
7/9/201571.5671.8270.7370.98208,787
7/8/201571.1771.6070.1070.75251,594
7/7/201571.8672.1469.9771.97279,049
7/6/201571.8272.4771.4971.69262,009
7/2/201571.4472.2771.1472.11367,376
7/1/201570.8271.6270.3671.25390,114
6/30/201571.8671.8970.1970.35533,328
6/29/201571.3872.2870.4670.97744,252
6/26/201571.0872.4071.0472.08440,843
6/25/201570.2470.9369.8370.82239,447
6/24/201570.6070.7169.7469.99236,365
6/23/201571.1972.1070.5070.75417,799
6/22/201569.7170.7169.4270.44309,513
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center