G-III Apparel Group, LTD. Historical Stock Prices

GIII 
$97.04
*  
1.19
1.21%
Get GIII Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading GIII now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GIII Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  97.98  97.98  95.19  97.04 553,135
12/19/2014 97.98 97.98 95.19 97.04 552,835
12/18/2014 97.87 98.36 96 98.23 258,242
12/17/2014 94.02 96.59 92.77 96.54 238,141
12/16/2014 94.42 97.08 93.03 94.02 383,401
12/15/2014 95.47 96.11 93.69 94.92 254,925
12/12/2014 94.32 96.97 94.32 94.76 257,161
12/11/2014 95.43 97.5 94.79 95.36 165,038
12/10/2014 96.53 97.23 94 94.63 231,363
12/09/2014 94 97.555 93.68 96.62 245,535
12/08/2014 96.14 96.9 94.36 94.79 213,864
12/05/2014 96.24 98.24 94.4 96.27 334,652
12/04/2014 96.02 97.72 95.145 96.1 394,662
12/03/2014 90.1 98.095 89.7 96.78 1,488,650
12/02/2014 83.8 85.17 83.41 84.36 237,702
12/01/2014 87.93 88.447 83.07 83.38 326,304
11/28/2014 87.19 89.69 86.25 88.49 161,878
11/26/2014 84.98 87.17 84.98 86.75 255,601
11/25/2014 86.12 87 84.65 85.16 256,704
11/24/2014 85.43 86.64 85.43 86.3 255,860
11/21/2014 86.95 87.36 84.97 85.26 191,041
11/20/2014 84.97 86.4 84.71 85.74 177,497
11/19/2014 82.98 86.48 82.5605 85.14 209,629
11/18/2014 81.91 83.73 81.12 83.03 104,130
11/17/2014 83.94 84.65 81.55 81.87 253,137
11/14/2014 83.69 84.41 83.35 84.16 130,930
11/13/2014 84.38 84.71 83.45 83.82 110,545
11/12/2014 81.52 84.18 81.52 84.01 228,493
11/11/2014 81.12 82.14 80.23 81.79 174,375
11/10/2014 80.04 81.75 80.04 80.93 150,592
11/07/2014 79.89 80.23 79.16 80.21 168,237
11/06/2014 79.52 80.14 79 79.83 157,964
11/05/2014 78.65 79.46 77.9 79.39 124,559
11/04/2014 78.52 79.328 76.8494 77.97 133,673
11/03/2014 79.5 79.884 78.41 79.06 153,690
10/31/2014 79.56 79.86 78.23 79.35 237,878
10/30/2014 76.53 78.04 75.7 77.82 238,443
10/29/2014 77.06 77.8 76.32 76.66 106,084
10/28/2014 74.99 77.19 74.6 77.1 199,945
10/27/2014 74.05 75.11 73.47 74.76 105,630
10/24/2014 74.04 75.15 73.99 74.88 145,860
10/23/2014 75.15 75.862 73.7 73.98 156,579
10/22/2014 75.66 76.49 74.27 74.54 165,367
10/21/2014 74.19 75.7555 73.366 75.42 207,541
10/20/2014 71.55 74.04 70.67 73.88 343,163
10/17/2014 78.56 78.56 71.94 72.1 1,106,147
10/16/2014 77.29 79.55 76.76 78.36 209,697
10/15/2014 78.2 79.8 77.22 78.55 411,984
10/14/2014 80.95 81.88 79.28 79.79 259,564
10/13/2014 82.03 82.03 79.7 80.62 252,451
10/10/2014 81.58 82.93 80.51 82.2 220,035
10/09/2014 83.41 83.41 80.7001 82 206,995
10/08/2014 81.23 82.94 80.43 82.82 229,194
10/07/2014 81.78 82.44 81.24 81.51 428,913
10/06/2014 84.62 84.64 82.28 82.51 215,296
10/03/2014 83.78 85.0399 83.42 84.51 210,240
10/02/2014 81.6 83.37 80.94 82.91 167,549
10/01/2014 82.54 82.91 80.8 81.63 249,022
09/30/2014 84.28 84.4 82.76 82.86 191,894
09/29/2014 84.26 84.97 83.95 84.36 179,323
09/26/2014 83.75 85.5 82.76 85.27 213,331
09/25/2014 84.23 84.48 83.06 83.6 272,357
09/24/2014 82.06 84.23 80.61 84.15 294,501
09/23/2014 83.19 83.52 81.3 81.85 253,413
09/22/2014 85.87 85.87 82.38 83.74 211,533
09/19/2014 87.42 87.44 84.87 86.07 416,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?