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
11/15/201122.2722.6621.6822.62207,146
11/14/201122.4322.5922.3022.39191,171
11/11/201122.3022.9122.2822.54228,871
11/10/201124.3524.3522.3722.55624,010
11/9/201124.7525.1623.9023.91201,392
11/8/201125.9125.9823.9725.57114,990
11/7/201126.0726.0725.2625.7087,587
11/4/201126.1026.4426.0226.15106,775
11/3/201127.4927.4926.3026.38298,047
11/2/201127.6327.9027.1727.26251,352
11/1/201126.5928.9926.2827.13316,058
10/31/201127.1528.6627.1528.19445,176
10/28/201128.5229.0027.7227.87396,765
10/27/201128.1529.7527.9828.13506,024
10/26/201126.8027.0025.6626.80157,093
10/25/201126.1526.6726.1526.35272,931
10/24/201126.0826.6125.9526.39316,365
10/21/201126.1026.2525.6125.92137,899
10/20/201126.2826.3525.3125.57169,711
10/19/201127.2127.4626.0426.35110,098
10/18/201127.8727.8926.7527.37232,614
10/17/201127.8528.2127.6127.74201,435
10/14/201127.5228.1427.3728.11119,419
10/13/201126.8727.4526.5527.11113,715
10/12/201127.1627.6826.9127.13296,938
10/11/201126.1326.8325.9126.70144,826
10/10/201125.4726.4725.4726.46182,965
10/7/201125.6926.1024.6524.89147,286
10/6/201124.1125.7824.1125.60234,921
10/5/201123.4624.7123.1524.35155,192
10/4/201121.5523.7721.2223.75204,344
10/3/201122.6723.5921.7221.83218,412
9/30/201123.8424.1022.7122.86269,820
9/29/201125.0725.2423.6024.53217,958
9/28/201123.8925.0123.5224.53229,680
9/27/201123.8625.0023.6223.85202,098
9/26/201123.3923.3922.6623.18328,124
9/23/201122.0223.3522.0223.09247,531
9/22/201122.3022.7421.6121.82264,994
9/21/201123.6623.8922.5822.73259,014
9/20/201124.0524.6923.7523.76464,563
9/19/201123.5824.1423.1723.76126,737
9/16/201123.9924.3623.7524.15161,813
9/15/201122.3024.0622.2723.78839,674
9/14/201121.0021.8720.5721.48868,280
9/13/201122.0022.1220.4420.89725,009
9/12/201122.1124.0021.7021.99376,377
9/9/201123.7023.9922.3022.58481,117
9/8/201124.2625.2023.1023.821,426,081
9/7/201126.7128.7726.3328.66190,761
9/6/201125.6326.2525.1126.15122,998
9/2/201127.6528.2126.3026.70208,716
9/1/201128.2028.8727.3928.52203,146
8/31/201127.7228.2926.7728.26210,613
8/30/201126.8827.6226.3427.36157,693
8/29/201125.8527.2025.5427.0893,049
8/26/201124.6125.6024.3225.48118,996
8/25/201125.1525.4924.3724.88250,712
8/24/201123.9425.1123.8924.9593,127
8/23/201122.2824.1722.1823.91229,244
8/22/201122.1323.0922.1322.28229,558
8/19/201122.0622.8021.2521.54144,402
8/18/201123.8623.9222.4122.54236,517
8/17/201125.4125.7324.4824.81117,477
8/16/201125.3525.4824.5225.25155,126
8/15/201124.9525.7524.8925.7588,107
8/12/201125.9025.9024.0924.76192,597
8/11/201123.7425.2723.5424.87166,598
8/10/201124.0725.3523.3223.52151,030
8/9/201124.2825.2022.2924.79286,619
8/8/201125.3826.0923.3023.64216,059
8/5/201127.3828.3925.5426.30277,769
8/4/201128.5728.8826.9826.98179,869
8/3/201128.6129.1327.8829.0889,513
8/2/201129.9030.3428.6228.69188,913
8/1/201131.1931.3329.9930.12194,743
7/29/201130.3531.1129.5730.87194,789
7/28/201130.0430.9230.0430.76289,374
7/27/201131.8031.9429.9530.04196,789
7/26/201129.6032.2729.2631.86400,564
7/25/201132.3632.5031.6931.70161,705
7/22/201132.7032.8132.5232.62124,390
7/21/201132.8533.3432.6732.71157,702
7/20/201133.3233.7732.8032.83104,219
7/19/201132.7933.4732.7933.24114,384
7/18/201133.2933.5032.5232.54164,252
7/15/201133.7433.9533.4033.49128,187
7/14/201135.1935.4633.4733.54146,057
7/13/201135.1735.5534.7534.99116,294
7/12/201135.2635.4734.5134.88240,512
7/11/201136.1336.6735.0435.20214,753
7/8/201137.5037.5536.2636.37118,298
7/7/201137.7538.9537.7538.00162,345
7/6/201136.6237.4736.4537.07118,641
7/5/201135.6536.6735.6536.45127,123
7/1/201134.9635.8134.8535.50159,138
6/30/201133.3934.6833.3934.50343,045
6/29/201133.9733.9733.0933.16270,910
6/28/201134.1434.5433.5533.72250,389
6/27/201134.1834.5233.4133.90120,584
Trading Center