G-III Apparel Group, LTD. Historical Stock Prices

GIII 
$56.86
*  
0.24
0.42%
Get GIII Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading GIII now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.24  57.24  56.31  56.86 389,435
05/28/2015 56.36 57.42 56.14 57.1 300,199
05/27/2015 56.21 57.17 54.75 56.65 405,709
05/26/2015 57.38 57.64 56.53 57.04 164,873
05/22/2015 57.98 58.42 57.24 57.83 190,506
05/21/2015 57.71 58.3187 57.19 57.89 182,692
05/20/2015 58.12 58.42 57.3 58.02 175,229
05/19/2015 58.75 59.17 57.6301 57.81 187,048
05/18/2015 57.05 58.97 56.55 58.5 292,423
05/15/2015 56.57 57.21 56.41 56.99 136,999
05/14/2015 56.32 57.29 55.68 56.73 207,723
05/13/2015 56.93 57.752 55.46 56.14 287,503
05/12/2015 56.55 57.404 55.85 56.67 143,841
05/11/2015 57 57.68 56.87 56.93 101,864
05/08/2015 57.89 58.51 57.06 57.1 152,890
05/07/2015 56.06 57.32 55.7925 57.19 156,750
05/06/2015 56.19 56.946 55.01 56.25 268,362
05/05/2015 56.24 57 55.89 56.2 204,229
05/04/2015 57.25 57.25 56.26 56.57 230,515
05/01/2015 55.57 57.25 55.57 56.605 264,758
04/30/2015 56.725 57.02 55.265 55.59 322,138
04/29/2015 57.44 57.96 56.054 56.965 378,210
04/28/2015 58.735 58.735 57.165 57.79 422,752
04/27/2015 59.5 59.805 58.61 58.87 455,580
04/24/2015 58.52 59.995 58.1526 59.265 443,434
04/23/2015 58.16 58.845 57.84 58.315 337,976
04/22/2015 58.895 58.895 57.815 58.16 177,472
04/21/2015 58.525 58.985 58.25 58.735 172,868
04/20/2015 58.42 58.905 57.705 58.28 308,112
04/17/2015 58.755 58.9534 57.985 58.035 253,256
04/16/2015 58.755 59.34 58.7 59.315 190,010
04/15/2015 59.15 59.66 58.7503 58.845 187,528
04/14/2015 59.075 59.29 58.27 58.74 256,806
04/13/2015 58.79 60.16 58.5151 59.105 272,132
04/10/2015 58.985 58.985 57.985 58.745 231,448
04/09/2015 58.26 59.14 57.97 58.82 328,814
04/08/2015 57.58 58.255 57.58 58.19 313,910
04/07/2015 56.9 58.175 56.9 57.485 421,946
04/06/2015 56.55 57.865 56.275 56.785 283,558
04/02/2015 56.77 57.715 56.62 57.005 529,956
04/01/2015 56 57.31 55.01 56.595 369,110
03/31/2015 56.055 56.8 55.675 56.325 552,048
03/30/2015 56.11 57.05 55.87 56.235 256,724
03/27/2015 54.775 56.1184 54.755 55.89 271,802
03/26/2015 54.975 55.4348 54.025 54.91 416,190
03/25/2015 57.1 57.42 55.125 55.385 762,476
03/24/2015 57.64 57.64 54.5519 56.46 1,168,652
03/23/2015 56.37 56.475 55.52 56.415 749,672
03/20/2015 56.32 56.94 55.475 55.945 463,978
03/19/2015 54.59 55.925 54.55 55.525 282,114
03/18/2015 53.69 54.945 52.9975 54.535 300,700
03/17/2015 53.4 53.85 52.745 53.715 257,054
03/16/2015 53.64 54.035 53.13 53.395 230,154
03/13/2015 52.84 53.5625 52.14 53.175 219,460
03/12/2015 52.145 53.1 51.79 52.815 249,490
03/11/2015 50.91 51.83 50.905 51.785 260,800
03/10/2015 51.455 51.455 50.52 50.935 269,808
03/09/2015 53.11 53.1764 51.675 51.785 262,084
03/06/2015 52.89 53.605 52.2 52.87 272,688
03/05/2015 52.47 53.026 51.765 52.6 158,496
03/04/2015 52.475 52.64 51.59 52.345 230,542
03/03/2015 53.045 53.169 51.23 52.755 301,444
03/02/2015 52.6 53.39 51.765 53.175 341,294
02/27/2015 52.96 53.275 52.34 52.615 191,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?