$68.51 +2.86 (%) G-III Apparel Group Ltd - NASDAQ

Aug. 27, 2015 | 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
4/10/201339.4339.9639.1639.54224,964
4/9/201339.4939.6839.1939.31213,198
4/8/201338.9639.6438.3039.56331,608
4/5/201337.7238.4937.3138.41188,108
4/4/201337.6438.2037.2338.10284,272
4/3/201339.1339.1337.0037.73790,229
4/2/201339.5840.4639.2239.34364,273
4/1/201340.1840.6938.8439.33400,534
3/28/201339.8540.4739.6840.11459,535
3/27/201338.8839.9138.7939.74107,221
3/26/201339.6139.8338.7839.19144,105
3/25/201338.8940.0038.7839.40106,461
3/22/201338.2039.2037.9438.8697,421
3/21/201337.4238.2137.2038.00210,635
3/20/201337.2737.6837.1337.63100,743
3/19/201337.0337.4936.7336.9981,839
3/18/201336.8837.6736.8837.3274,112
3/15/201337.2737.5836.8537.40129,602
3/14/201337.2137.5836.8337.2797,348
3/13/201337.1737.6937.0937.2075,100
3/12/201336.7837.6536.4937.23104,862
3/11/201336.1936.9336.0436.6751,732
3/8/201336.2036.5935.8936.31178,553
3/7/201336.7837.0535.6735.9795,280
3/6/201337.6437.8436.4136.87155,221
3/5/201337.0137.8136.8037.7090,362
3/4/201336.4936.8136.4336.7799,185
3/1/201336.1836.8036.1736.6342,996
2/28/201336.2536.8136.0936.5069,464
2/27/201336.0236.5735.9236.2172,452
2/26/201336.2436.2935.8036.03155,075
2/25/201336.5236.7536.0036.01197,037
2/22/201335.8536.4335.5536.40130,643
2/21/201336.8036.9335.5635.59161,675
2/20/201336.9537.0436.5036.71297,551
2/19/201336.6638.5236.6036.97134,290
2/15/201336.4236.7936.2736.4287,506
2/14/201336.0836.4236.0136.2289,224
2/13/201335.9536.3435.9536.2542,777
2/12/201336.0636.2135.7636.00201,911
2/11/201336.0136.0535.6735.8534,260
2/8/201336.2936.5036.0036.0764,035
2/7/201336.3436.4135.5636.1437,205
2/6/201336.0936.4635.8136.4068,334
2/5/201335.1136.4134.9036.2189,823
2/4/201335.4735.9034.8634.97104,889
2/1/201336.1736.2935.5935.7068,986
1/31/201335.8536.5435.6635.8974,202
1/30/201336.4836.6935.7635.8178,364
1/29/201336.8637.1336.4536.6057,513
1/28/201336.2837.2236.0336.97121,419
1/25/201335.8036.7235.3636.1476,740
1/24/201335.4536.1135.0235.6669,547
1/23/201336.0136.3935.2735.4076,987
1/22/201336.2836.3235.9936.1585,270
1/18/201336.3536.5236.0336.2266,892
1/17/201336.5136.5136.0836.3090,762
1/16/201334.0336.3634.0336.26190,462
1/15/201334.0834.4233.8534.01142,914
1/14/201334.5134.6834.2034.24101,453
1/11/201334.4634.7234.2434.4988,238
1/10/201335.0735.5333.8134.35246,094
1/9/201335.6635.7234.9035.04143,123
1/8/201334.8335.6634.2935.62168,373
1/7/201334.4935.0734.1834.83138,985
1/4/201334.6234.8734.3934.58168,650
1/3/201333.5735.1133.1634.30300,655
1/2/201335.2335.7833.4733.78384,153
12/31/201233.1234.3233.1034.2375,338
12/28/201232.8333.6332.6333.1070,521
12/27/201232.7633.2732.5133.0794,014
12/26/201233.9633.9632.5832.8763,874
12/24/201233.9534.2733.2133.8052,910
12/21/201234.1434.4633.5634.19228,739
12/20/201234.7535.0034.1634.47178,630
12/19/201234.9135.2634.5834.79107,249
12/18/201234.9335.6534.4934.99228,151
12/17/201232.7935.7632.5934.96450,653
12/14/201232.4233.5131.5232.52602,430
12/13/201234.0535.5633.4833.83238,174
12/12/201236.3536.3533.3834.03380,395
12/11/201236.8737.2235.9736.30257,450
12/10/201236.7037.0635.7336.46298,349
12/7/201237.0937.2935.8736.70213,483
12/6/201236.0738.0635.6836.97334,544
12/5/201237.2338.1735.5836.17456,886
12/4/201237.6538.0036.6136.96153,341
12/3/201238.4939.3837.3337.56205,814
11/30/201238.0738.3637.2438.05195,624
11/29/201238.3538.8538.0338.3090,839
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!