G-III Apparel Group Ltd $82.54

down -1.26


29/8/2014 04:00 PM  |  NASDAQ : GIII  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
4/11/201226.9227.2126.7727.12201,041
4/10/201227.1027.2326.5326.65177,296
4/9/201227.1127.2526.8327.08107,032
4/5/201227.6928.0827.3227.5494,902
4/4/201227.5727.9626.8327.93292,765
4/3/201227.7028.2227.5927.87109,322
4/2/201228.3028.5127.5927.76133,538
3/30/201228.6228.8428.2328.42187,519
3/29/201228.0328.6027.7328.53297,581
3/28/201229.2629.3028.2528.50246,917
3/27/201228.7029.6228.6229.17235,821
3/26/201228.4029.0027.9828.76302,622
3/23/201228.2828.5027.8428.22285,723
3/22/201226.5929.1425.5928.36847,434
3/21/201226.4627.0926.1726.61383,910
3/20/201225.7126.5925.6726.47496,585
3/19/201226.1626.1625.4425.77261,192
3/16/201227.1727.2026.1126.16189,382
3/15/201226.9927.4126.7227.05128,320
3/14/201226.4327.2626.4326.99162,108
3/13/201225.5126.4825.5126.38222,510
3/12/201224.6925.6924.6125.44123,765
3/9/201223.7624.7723.4824.74163,299
3/8/201223.6824.3523.6823.72210,672
3/7/201224.3724.5023.6323.67129,491
3/6/201224.3424.4223.8024.13180,387
3/5/201224.5724.8924.3824.54191,127
3/2/201224.6925.4124.6024.65125,459
3/1/201225.3425.6524.3924.67320,560
2/29/201225.1925.4724.7724.92307,419
2/28/201225.3325.6724.7525.0991,682
2/27/201225.7025.7025.1925.21133,327
2/24/201226.0826.4425.7625.82104,507
2/23/201225.9926.6225.7425.87115,447
2/22/201225.8726.0725.4825.93107,858
2/21/201226.2326.3825.6225.98179,034
2/17/201225.9826.4725.9826.2255,202
2/16/201225.4325.9125.1925.8686,855
2/15/201226.0126.0425.3125.48401,457
2/14/201225.5426.1025.5025.91141,486
2/13/201225.9026.1225.5225.92234,224
2/10/201224.5525.6724.4825.57247,108
2/9/201224.7225.0624.4324.82100,992
2/8/201224.3124.9424.1224.75176,984
2/7/201223.8824.3723.7124.16139,354
2/6/201223.8024.0023.5923.8888,962
2/3/201223.3624.0023.2123.94185,508
2/2/201223.3323.4422.8723.07134,167
2/1/201222.9423.9322.9123.33140,310
1/31/201223.2223.3922.3322.86196,799
1/30/201223.4923.6922.7423.22135,435
1/27/201224.0424.0523.0523.70149,519
1/26/201225.2925.2923.6324.18226,760
1/25/201224.4425.2624.1525.21119,177
1/24/201224.5324.9824.3424.46157,383
1/23/201224.8824.9924.5124.59129,855
1/20/201222.7524.9722.7524.62401,767
1/19/201222.2923.0522.2722.75134,687
1/18/201221.7722.1821.7622.18105,246
1/17/201222.3922.4321.4121.86130,965
1/13/201221.3722.3821.2122.23173,402
1/12/201223.2123.2121.6021.64238,408
1/11/201223.0123.5623.0123.25109,730
1/10/201223.1923.2222.7723.05198,433
1/9/201223.5023.5222.6022.95264,977
1/6/201224.2124.3223.3023.38350,362
1/5/201224.8525.2223.9924.19218,896
1/4/201224.6725.5624.6725.05156,439
1/3/201225.5325.6324.7624.81152,518
12/30/201125.1625.4424.7624.91140,012
12/29/201124.6425.1724.2324.99125,015
12/28/201125.4325.5224.3724.48120,829
12/27/201125.0525.5924.8225.4694,443
12/23/201124.9225.4124.6725.24138,965
12/22/201124.5525.0224.5024.91157,871
12/21/201124.3924.5823.7324.45103,266
12/20/201124.0424.4923.6824.40127,510
12/19/201124.3024.3023.4823.52144,007
12/16/201123.9524.7123.8124.15203,448
12/15/201123.4923.8223.2223.72204,518
12/14/201123.2923.5522.7223.21214,929
12/13/201124.5624.8223.2923.55349,491
12/12/201124.4925.6424.1524.41423,564
12/9/201123.7625.2623.5324.79644,444
12/8/201124.0125.3322.6624.022,068,081
12/7/201118.9220.6918.9220.361,081,636
12/6/201118.8619.3118.8619.00302,470
12/5/201118.6119.2018.6018.75291,245
12/2/201117.6918.7117.6918.20549,730
12/1/201118.0018.1317.3117.37289,220
11/30/201118.8919.0018.3118.43367,198
11/29/201118.0718.3817.9718.15231,169
11/28/201118.5118.7617.6017.98231,168
11/25/201118.0818.3417.8417.8590,825
11/23/201118.1318.6118.1318.26378,554
11/22/201119.1119.2018.4318.55164,496
11/21/201119.1819.5919.1219.22357,004
11/18/201120.6721.0719.2019.66342,776
11/17/201121.6221.6520.5520.70236,791
11/16/201122.2722.3821.6021.62206,300
Trading Center