G-III Apparel Group Ltd $72.79

down -1.86


17/4/2014 08:10 PM  |  NASDAQ : GIII  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIII historical data

Date Open High Low Close Volume
6/28/201134.1434.5433.5533.72250,389
6/27/201134.1834.5233.4133.90120,584
6/24/201134.5134.7733.7633.98228,210
6/23/201134.2034.8234.0134.40146,635
6/22/201135.9036.3634.2234.65177,990
6/21/201134.8236.2534.6236.20191,255
6/20/201134.0134.8634.0134.75101,198
6/17/201134.0434.8433.7234.19179,940
6/16/201133.6033.9833.0033.65158,778
6/15/201133.5534.1533.4233.60135,808
6/14/201134.0134.3833.6033.89158,810
6/13/201133.3934.3633.1833.51188,449
6/10/201133.1233.5832.4133.12178,080
6/9/201133.4934.1133.3633.42230,317
6/8/201134.2934.5833.0833.42355,441
6/7/201135.0035.2531.8533.981,459,840
6/6/201138.7139.3338.2338.47255,801
6/3/201139.5039.8338.4638.60192,298
6/2/201141.1741.6639.7939.9893,130
6/1/201143.1143.5041.1441.18140,038
5/31/201142.9643.2642.1142.9278,978
5/27/201141.3842.4841.3542.4244,098
5/26/201140.6041.3940.4341.2752,621
5/25/201140.2541.5440.0040.57110,931
5/24/201140.2041.0239.3240.61185,840
5/23/201140.3040.7939.9740.15142,092
5/20/201142.8542.8540.4641.04147,809
5/19/201142.6243.4742.0443.1860,596
5/18/201141.9042.4541.6342.3065,772
5/17/201141.9842.6141.4241.6477,317
5/16/201143.1143.7942.3542.3551,166
5/13/201144.3544.7343.0143.4535,414
5/12/201143.3744.5743.0744.3139,726
5/11/201144.2144.4442.7843.6458,529
5/10/201144.0044.7043.8044.2377,441
5/9/201141.9843.9441.4443.7183,059
5/6/201142.7542.9941.6641.9270,407
5/5/201141.2242.9741.2242.2197,146
5/4/201142.2842.2840.5241.58109,236
5/3/201142.7643.3441.2242.33167,561
5/2/201144.7645.1542.7042.75251,817
4/29/201144.5045.2244.3544.86105,982
4/28/201145.1945.3843.7644.55112,094
4/27/201144.0045.3743.9945.11109,722
4/26/201143.6944.5443.3544.19104,483
4/25/201142.7043.7842.3143.71253,963
4/21/201142.6442.6541.7842.47136,779
4/20/201141.0042.4440.7042.30222,236
4/19/201138.9540.5038.9540.39121,061
4/18/201138.4038.9437.4238.72106,369
4/15/201138.3039.2137.7639.00173,553
4/14/201137.7138.6037.1938.2676,149
4/13/201138.4938.5437.2237.7450,742
4/12/201138.0038.9237.9838.2797,024
4/11/201137.9438.4837.9438.1798,971
4/8/201138.2438.2437.9638.0175,875
4/7/201137.7538.2837.7038.0069,577
4/6/201137.9038.0037.6037.8094,173
4/5/201136.7537.6936.5137.65155,254
4/4/201137.4137.7036.3136.75164,552
4/1/201137.7537.9236.1636.69132,825
3/31/201135.8537.5935.8537.57158,360
3/30/201135.0936.0034.6435.88149,524
3/29/201134.4635.0034.0634.9083,867
3/28/201134.8935.6434.4634.48101,080
3/25/201134.2835.8933.8434.68130,426
3/24/201134.6134.6833.3434.06248,919
3/23/201136.5036.6034.1534.39439,479
3/22/201134.3935.4434.3335.44156,972
3/21/201134.7034.9534.2334.42176,216
3/18/201135.5535.5533.6334.25168,896
3/17/201135.9936.3434.7135.2583,838
3/16/201135.9136.0335.1035.3578,455
3/15/201135.3736.3734.8335.9281,493
3/14/201135.9036.7335.5736.52120,589
3/11/201136.5136.8236.0936.26151,416
3/10/201137.2937.5636.5036.8878,740
3/9/201138.4038.4037.6737.85153,459
3/8/201138.7438.8237.1638.45148,572
3/7/201139.2539.3837.9238.77200,193
3/4/201139.4139.7438.8239.2595,405
3/3/201139.3139.5638.8239.07111,925
3/2/201138.5339.2638.2638.8899,823
3/1/201139.4639.9538.3938.60126,603
2/28/201139.1539.4538.4439.3283,130
2/25/201138.0939.6037.9538.81198,546
2/24/201137.1737.9936.6637.9490,026
2/23/201137.0737.6436.3337.10129,507
2/22/201136.6237.6136.0237.09122,258
2/18/201137.4237.4237.0237.2556,827
2/17/201136.8037.4236.8037.1873,608
2/16/201136.6336.9836.3136.95256,841
2/15/201137.4337.4636.1836.48119,373
2/14/201137.5638.0337.0237.4647,354
2/11/201137.9138.0637.3837.6943,622
2/10/201137.2338.3036.9838.0894,218
2/9/201136.8537.6336.6037.5481,190
2/8/201136.9937.2436.6537.0377,816
2/7/201136.6037.1736.1436.9675,236
2/4/201137.2437.5036.4336.58162,577
Trading Center