$85.26 -0.48 (%) G-III Apparel Group Ltd - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
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
9/4/201231.5332.9031.2132.88211,406
8/31/201231.2332.0330.8031.7462,273
8/30/201231.4331.6230.9131.0191,082
8/29/201231.7431.9531.1931.7749,730
8/28/201230.4031.8130.3631.56273,877
8/27/201230.4230.6629.9330.49128,718
8/24/201229.5530.5929.4730.3260,539
8/23/201229.9529.9529.0129.69164,369
8/22/201229.3630.1329.2429.9994,623
8/21/201228.1829.4928.1829.46140,807
8/20/201228.4428.4727.7828.0262,336
8/17/201227.0728.6726.9628.5099,742
8/16/201227.4027.4726.5727.14114,054
8/15/201226.9827.5726.9827.3355,210
8/14/201228.0028.1326.8027.0153,506
8/13/201228.4928.5127.5327.7966,024
8/10/201228.9129.0028.4028.51100,538
8/9/201227.4228.9727.4228.91151,628
8/8/201226.2827.7426.0027.58113,616
8/7/201225.1326.2625.1326.15101,929
8/6/201224.3025.0024.3024.8065,613
8/3/201223.9824.5423.8924.3376,175
8/2/201223.4724.0923.0423.5364,177
8/1/201224.8225.0423.5223.5791,168
7/31/201226.0626.1024.5224.57113,767
7/30/201225.9426.6025.9426.24108,269
7/27/201224.5526.1924.3725.9977,635
7/26/201224.1624.5623.8924.4760,402
7/25/201223.9424.0023.5023.7769,994
7/24/201224.0924.4223.6823.83153,452
7/23/201224.3824.3823.6523.91117,707
7/20/201226.0426.1224.5824.68117,907
7/19/201226.0726.7425.6726.2654,502
7/18/201225.1326.1324.9426.0549,737
7/17/201225.6025.6624.7325.0857,454
7/16/201225.5125.6624.7425.5382,350
7/13/201225.6226.3425.4325.5098,246
7/12/201226.0526.1525.2125.5092,996
7/11/201226.7227.0025.8726.17192,228
7/10/201226.4526.9026.4126.80149,652
7/9/201226.0626.4526.0426.2885,981
7/6/201225.5626.4625.3126.03129,011
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center