Historical Stock Prices

GIII 
$78.78
*  
1.05
1.35%
Get GIII Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 77.56 78.97 76.44 78.78 223,014
07/10/2014 78.77 78.77 76.71 77.73 220,778
07/09/2014 80.89 81.6 80.16 80.38 151,484
07/08/2014 81.46 82.1897 79.57 80.6 187,946
07/07/2014 83.35 83.87 81.63 81.68 197,486
07/03/2014 82.23 83.94 81.67 83.77 113,840
07/02/2014 80.7 82.59 80.69 82.06 186,676
07/01/2014 82.07 83.21 80.55 81.39 333,469
06/30/2014 81.38 82.39 80.93 81.66 246,558
06/27/2014 82.79 84.28 81.61 81.83 344,936
06/26/2014 81.77 83.39 81.13 83.07 283,591
06/25/2014 78.71 83.54 78.65 82.1 1,430,272
06/24/2014 79.19 80.35 77.4 77.63 289,100
06/23/2014 80.87 81.25 79.76 80.37 87,728
06/20/2014 81.2 81.69 80.41 80.59 205,793
06/19/2014 81.92 82.02 80.7207 81.13 76,510
06/18/2014 81.13 82.01 80.58 81.84 147,331
06/17/2014 80.74 81.75 80.082 81.45 171,950
06/16/2014 80.56 81.64 80.3001 81 111,479
06/13/2014 80.69 80.98 79.31 80.42 133,620
06/12/2014 80.92 80.95 79.992 80.45 130,711
06/11/2014 82.49 83.12 81.16 81.35 175,980
06/10/2014 82.5 83.51 82.07 82.83 370,466
06/09/2014 82.67 83.3995 81.896 82.88 212,706
06/06/2014 83.36 83.7 81.64 82.67 234,445
06/05/2014 82.7 83.75 80.8001 83.17 265,586
06/04/2014 83 83 81.28 82.76 296,782
06/03/2014 79.08 83.31 76.711 82.54 936,377
06/02/2014 73.45 76.28 73.02 75.92 472,392
05/30/2014 72.73 73.61 72.55 73.32 139,393
05/29/2014 72.28 73.11 71.43 72.73 121,432
05/28/2014 72.75 72.75 70.95 71.88 180,536
05/27/2014 73.1 73.73 72.12 73.15 111,414
05/23/2014 72.33 72.73 71.96 72.4 126,979
05/22/2014 72.38 73.0713 71.24 72.28 161,563
05/21/2014 71.78 74.59 71.09 72.38 151,308
05/20/2014 72.8 73.0232 70.751 71.19 202,049
05/19/2014 72.32 73.43 72.28 73.21 94,823
05/16/2014 70.42 72.65 70.21 72.6 121,591
05/15/2014 71.24 71.266 69.47 70.38 131,770
05/14/2014 72.88 73.44 71.5425 71.74 138,350
05/13/2014 73.63 74.68 72.14 73.14 232,067
05/12/2014 70.96 73.95 70.13 73.63 166,795
05/09/2014 69.2 71.11 68.81 70.57 165,464
05/08/2014 70.61 72.47 69.25 69.66 113,209
05/07/2014 70.82 70.82 68.45 70.73 112,330
05/06/2014 73.4 74.15 70.66 70.79 228,327
05/05/2014 71.93 73.95 71.37 73.55 142,162
05/02/2014 72.5 74.51 72.11 72.46 155,172
05/01/2014 71.81 73.3 70.66 72.5 173,372
04/30/2014 72.34 72.34 70.96 71.77 211,109
04/29/2014 73.94 74.5099 72.45 72.59 107,088
04/28/2014 73.06 74.3 71.39 73.67 206,774
04/25/2014 72.47 73.33 71.67 72.66 166,499
04/24/2014 72.93 74.34 71.15 72.692 127,599
04/23/2014 73.48 73.53 72.5 72.61 164,650
04/22/2014 73.09 73.73 72.5 72.96 104,078
04/21/2014 72.85 73.35 71.91 72.89 99,878
04/17/2014 74.53 74.735 72.4 72.79 226,101
04/16/2014 72.96 74.879 72.1 74.65 161,112
04/15/2014 72.24 72.78 70.85 72 272,738
04/14/2014 72.77 73.297 71.4801 72.09 117,978
04/11/2014 71.79 73 71.3205 71.99 206,932
04/10/2014 74.98 75.49 72.265 72.53 306,712
04/09/2014 72.69 74.91 72 74.83 190,147
04/08/2014 71.57 72.72 70.748 72.26 280,790
04/07/2014 72.61 72.93 70.13 71.27 275,192
04/04/2014 74.01 74.9 72.05 72.74 226,761
04/03/2014 74.9 74.9 72.63 73.26 195,066
04/02/2014 74.87 75.69 73.6 74.95 197,989
04/01/2014 72.02 75 71.95 74.81 348,597
03/31/2014 70.24 72.21 69.78 71.58 206,231
03/28/2014 69.07 69.8799 68.97 69.73 143,649
03/27/2014 69.5 70.47 68.71 69.16 338,496
03/26/2014 72.29 72.29 69.35 69.6 696,077
03/25/2014 68.82 72.32 67.66 71.79 1,093,641
03/24/2014 75.93 76.72 73.57 74.46 283,084
03/21/2014 75.64 77.21 75.01 75.66 285,523
03/20/2014 75.12 76.16 74.18 75.1 214,916
03/19/2014 76.3 76.73 74.49 74.95 203,258
03/18/2014 76.06 77.2196 75.75 76.35 340,378
03/17/2014 75.04 75.73 74.23 75.24 238,308
03/14/2014 73.48 74.9 73.48 74.72 228,447
03/13/2014 74.06 74.13 73.116 73.88 147,955
03/12/2014 73.4 74.75 73.25 74.22 236,052
03/11/2014 74.15 74.4512 73.66 74.05 144,017
03/10/2014 73.51 74.6195 73.43 74.19 144,936
03/07/2014 73.89 74.07 72.99 73.74 167,262
03/06/2014 72.64 73.7 71.83 73.29 238,714
03/05/2014 71.57 72.75 70.74 72.47 215,673
03/04/2014 70.52 72.35 69.49 71.77 348,658
03/03/2014 68.56 69.97 68.1201 69.68 239,415
02/28/2014 69.54 70.05 68.93 69.49 301,492
02/27/2014 69.26 69.81 68.78 69.53 170,192
02/26/2014 68 70.15 67.36 69.48 309,710
02/25/2014 65.21 67.85 65.21 67.57 458,735
02/24/2014 65.23 65.73 64.42 65.39 290,349
02/21/2014 65.2 65.57 64.5561 65.06 204,318
02/20/2014 65.89 66.19 64 64.74 226,637
02/19/2014 65.09 66.52 65.09 65.81 238,581
02/18/2014 67.78 68.47 65.1101 65.28 269,384
02/14/2014 67.13 67.85 66 67.64 155,994
02/13/2014 65.69 67.5 65.3 67.2 261,314
02/12/2014 66.57 67.07 66.1 66.19 278,243
02/11/2014 66.55 67.396 66.19 66.57 367,108
02/10/2014 67.73 67.915 66.48 66.8 263,453
02/07/2014 67.93 68.71 66.96 67.99 159,404
02/06/2014 66.85 69.68 66.32 67.98 246,582
02/05/2014 67.28 67.402 65.21 66.6 188,874
02/04/2014 66.51 68.26 65.0101 67.56 323,105
02/03/2014 69.55 69.55 65.72 66.3 322,380
01/31/2014 70.19 70.77 69.26 69.97 303,811
01/30/2014 69.87 72.1925 69.87 71.472 353,415
01/29/2014 69.86 70.74 68.8 69.28 478,465
01/28/2014 68.84 71.19 68.09 70.49 421,472
01/27/2014 69.42 70.32 68.07 69.09 276,364
01/24/2014 70.61 71.76 68.29 69.07 480,955
01/23/2014 71.68 72.16 70.02 71.53 333,742
01/22/2014 71.91 72.6469 71.09 72.2 166,465
01/21/2014 72.04 72.71 70.2 71.89 369,956
01/17/2014 71.21 72.19 70.77 71.43 210,967
01/16/2014 71.85 72.55 70.55 71.49 286,816
01/15/2014 71.28 72.5 71.22 72.32 365,518
01/14/2014 70.3 71.22 70.07 70.97 472,831
01/13/2014 70.28 71.11 69.43 70.07 290,393
01/10/2014 69.85 70.69 68.93 70.68 258,642
01/09/2014 69.51 70.6 69.18 69.99 313,219
01/08/2014 70.55 73.115 67.76 69.49 674,139
01/07/2014 69.52 69.89 68.87 69.52 294,832
01/06/2014 70.43 70.55 69.23 69.41 259,309
01/03/2014 71.38 71.54 69.5127 70.2 252,600
01/02/2014 73.17 73.38 70.25 71.4 442,717
12/31/2013 74.18 74.88 73.01 73.956 2,420,636
12/30/2013 73.2 74.47 72.82 74.18 283,133
12/27/2013 73.51 73.97 72.36 73.37 158,615
12/26/2013 74.49 74.75 72.21 73.12 209,676
12/24/2013 71.85 74.4 71.75 73.89 278,043
12/23/2013 71.33 72.2 69.18 69.63 249,177
12/20/2013 67 69.35 66.99 69.18 267,883
12/19/2013 67.07 67.58 65.78 66.77 173,673
12/18/2013 66.51 67.482 65.46 67.4 140,224
12/17/2013 65.88 66.38 64.84 65.84 107,277
12/16/2013 65.93 66.3725 65.62 65.85 186,550
12/13/2013 65.82 67.59 64.87 65.91 213,950
12/12/2013 65.95 66.1999 64.66 65.86 156,763
12/11/2013 67.4 67.5799 65.37 66.02 267,519
12/10/2013 68.04 68.82 67.1 67.48 365,291
12/09/2013 65.68 68.973 65.68 67.825 290,664
12/06/2013 68.51 69.2299 67 68.25 210,085
12/05/2013 66.99 68.83 65.86 68.31 292,375
12/04/2013 63.7 66.35 63.08 66.05 1,274,184
12/03/2013 57.47 58.67 57.36 58.29 262,830
12/02/2013 60.25 60.25 57.37 57.49 234,905
11/29/2013 60.16 61 59.44 60.25 92,971
11/27/2013 59.86 60.72 59.13 59.72 143,091
11/26/2013 59.73 60.36 58.6325 59.71 102,941
11/25/2013 59.2 60.04 58.55 59.77 147,251
11/22/2013 57.33 58.455 57.28 58.2 69,229
11/21/2013 56.12 57.71 55.97 57.36 124,888
11/20/2013 56.583 56.9 55.79 55.99 107,137
11/19/2013 57.42 57.75 56.38 56.83 90,568
11/18/2013 58.89 59.47 57.08 57.57 116,674
11/15/2013 59.21 59.73 57.97 58.92 106,424
11/14/2013 59 59.82 58.025 58.97 95,641
11/13/2013 55.29 59.14 55.29 59.02 168,857
11/12/2013 55.35 55.78 53.83 55.43 155,142
11/11/2013 54.33 56.1699 54.02 55.6 156,840
11/08/2013 54.8 56.05 53.42 54.26 151,842
11/07/2013 56.07 56.3 54.295 54.86 127,647
11/06/2013 56.48 57.12 55.73 55.74 46,865
11/05/2013 55.61 56.75 55.1 56.14 63,465
11/04/2013 56.05 56.58 54.4 55.87 95,282
11/01/2013 56.72 57.77 55.51 56.71 109,090
10/31/2013 57.75 57.75 56.66 56.72 51,163
10/30/2013 58.76 58.86 57.13 57.95 100,046
10/29/2013 57.3 58.76 57.03 58.69 108,359
10/28/2013 56.33 57.41 55.39 57.11 107,307
10/25/2013 58.9 58.9 56.0175 56.27 118,510
10/24/2013 56.37 59.23 55.6 58.91 176,640
10/23/2013 56.13 56.425 55.62 56.2 90,237
10/22/2013 56.48 56.51 54.61 56.38 105,310
10/21/2013 55.03 57.01 54.9 56.46 139,689
10/18/2013 54.08 54.96 53.885 54.81 56,295
10/17/2013 53.29 53.79 52.71 53.62 41,110
10/16/2013 53.4 54.41 52.94 53.56 44,311
10/15/2013 55.18 55.33 52.85 52.93 90,278
10/14/2013 53.58 55.61 53.14 55.49 61,706
10/11/2013 54.97 55.07 53.26 53.82 52,622
10/10/2013 54.68 56.27 54.53 55.24 142,053
10/09/2013 51.59 54.89 51.59 54.07 230,752
10/08/2013 52.33 52.96 50.66 51.58 140,872
10/07/2013 54.2 54.49 52.39 52.47 56,983
10/04/2013 55.49 56.2299 54.41 54.5 97,950
10/03/2013 54.09 56.98 54.0075 55.45 95,538
10/02/2013 54.66 54.9 53.77 53.98 78,442
10/01/2013 54.53 55.25 54.14 55 106,083
09/30/2013 53.88 54.86 53.455 54.59 88,439
09/27/2013 54.89 55.11 54.4301 54.562 55,191
09/26/2013 54.19 55.11 54.19 55.04 71,938
09/25/2013 54.58 54.72 53.89 54.05 60,359
09/24/2013 54.14 54.8446 53.2 54.55 71,512
09/23/2013 54.44 54.81 53.501 53.99 62,547
09/20/2013 55.27 55.48 54.15 54.32 150,688
09/19/2013 54.55 55.33 54.47 55.21 124,749
09/18/2013 53.73 54.67 52.91 54.27 63,201
09/17/2013 53.15 53.9 52.75 53.82 115,231
09/16/2013 53.49 53.49 52.815 52.93 98,502
09/13/2013 53.83 53.89 52.75 53.04 80,596
09/12/2013 54 54.48 53.11 53.65 96,366
09/11/2013 54.71 55.086 53.13 54.14 193,172
09/10/2013 53.5 55.089 52.84 54.94 218,120
09/09/2013 52.1971 54.06 52.1971 53.12 179,585
09/06/2013 54.31 54.31 52.0201 52.97 264,400
09/05/2013 54.28 55.418 53.53 53.97 298,737
09/04/2013 49.25 54 49.25 54 618,228
09/03/2013 46.15 47.62 46.15 47.01 195,178
08/30/2013 45.69 46.22 45 45.81 126,350
08/29/2013 45.41 46.45 45.0001 45.55 71,104
08/28/2013 45.55 45.74 44.8 45.41 73,775
08/27/2013 45.66 46.64 45.54 45.58 99,438
08/26/2013 47.84 47.84 45.83 46.08 298,596
08/23/2013 48.91 48.91 47.39 47.71 107,423
08/22/2013 49.06 49.33 48.4325 48.75 42,436
08/21/2013 49.2 49.84 48.52 48.84 39,660
08/20/2013 48.64 50.16 48.54 49.49 32,840
08/19/2013 49.9 50.48 48.74 48.74 106,809
08/16/2013 51.25 51.49 49.8708 49.98 63,744
08/15/2013 52.26 53.514 51.6 51.6 99,193
08/14/2013 53.18 53.75 52.93 53.06 137,015
08/13/2013 53.85 54.069 52.72 53.2 103,072
08/12/2013 51.14 53.69 51.14 53.69 142,571
08/09/2013 50.59 51.36 50.205 51.3 109,966
08/08/2013 50.41 50.65 49.85 49.93 118,320
08/07/2013 51.1 51.2 49.79 50.16 126,559
08/06/2013 52.32 52.55 51.097 51.27 128,599
08/05/2013 52.93 53.06 52.33 52.56 90,810
08/02/2013 52.56 54.08 52.46 52.93 133,732
08/01/2013 52 53.06 51.56 52.8 112,826
07/31/2013 50.88 51.98 50.66 51.46 96,493
07/30/2013 51.35 51.76 49.94 50.59 203,678
07/29/2013 50.74 51.27 50.74 51 155,691
07/26/2013 51.11 51.3905 50.28 50.74 162,824
07/25/2013 49.81 51.59 49.6801 51.54 90,115
07/24/2013 50.09 50.94 49.295 50.04 155,522
07/23/2013 50.64 52.02 49.68 49.8 76,328
07/22/2013 49.38 50.31 49.38 50.04 93,209
07/19/2013 49.56 49.82 49.44 49.6 78,256
07/18/2013 49.4 50.03 49.26 49.66 85,072
07/17/2013 48.92 49.475 48.78 49.13 94,580
07/16/2013 48.78 49.59 48.51 48.76 101,588
07/15/2013 49.48 49.83 48.41 48.85 92,537
07/12/2013 49.38 50.17 49.17 49.36 52,793
07/11/2013 50.17 50.21 49.08 49.48 113,929
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?