G-III Apparel Group, LTD. Historical Stock Prices

GIII 
$105.23
*  
0.71
0.67%
Get GIII Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  105.92  106.55  104.68  105.23 95,572
02/27/2015 105.92 106.55 104.68 105.23 95,572
02/26/2015 106.61 108.36 105.75 105.94 96,639
02/25/2015 106.17 107.45 106.06 106.61 95,554
02/24/2015 105.24 106.63 104.32 106.16 124,590
02/23/2015 105.19 105.45 102.92 104.93 116,549
02/20/2015 105.01 105.64 103.14 105.53 100,867
02/19/2015 103.32 105.5 103.07 104.81 84,852
02/18/2015 102.79 104.65 102.44 103.76 109,384
02/17/2015 103.47 104.82 102.16 103.63 104,784
02/13/2015 103 103.79 101.98 103.56 105,575
02/12/2015 103.36 104.49 102.3 102.91 108,310
02/11/2015 100.66 103.08 100.2 102.78 139,558
02/10/2015 98.77 102.04 96.41 100.85 151,522
02/09/2015 100.53 100.53 97.02 97.65 133,466
02/06/2015 101.85 102.53 100.79 101.14 145,038
02/05/2015 99.97 101.69 99.915 101.49 168,715
02/04/2015 100.16 100.85 98.53 99.8 138,341
02/03/2015 98.31 101.29 98.31 100.99 173,681
02/02/2015 97.32 98.21 95.33 97.51 162,395
01/30/2015 99.79 101.7 96.58 97.2 178,886
01/29/2015 96.83 100.64 96.8159 100.47 155,695
01/28/2015 98.53 98.53 95.42 96.44 178,878
01/27/2015 95.53 98.07 94.2301 97.82 143,582
01/26/2015 96.25 97.62 94.51 97.07 186,903
01/23/2015 97.11 98.1 96.25 96.51 121,240
01/22/2015 95.1 98.01 94.41 97.25 224,629
01/21/2015 93.53 94.84 93.1375 94.24 138,379
01/20/2015 94.25 94.71 92.94 94 153,341
01/16/2015 94.41 95.2 92.885 94.04 289,473
01/15/2015 97.55 97.68 93.77 94.76 177,766
01/14/2015 97.4 98 95.84 97.52 108,244
01/13/2015 100.62 103.15 97.67 98.91 215,232
01/12/2015 99.7 100.66 98.31 99.51 152,775
01/09/2015 101.27 101.48 98.49 99.78 216,977
01/08/2015 99.79 102.98 98.84 102.4 320,045
01/07/2015 96.5 98.88 94.77 98.68 289,501
01/06/2015 96.44 96.7 93.5 95.25 294,346
01/05/2015 99.47 100.87 95.72 96.4 264,904
01/02/2015 101.66 102.86 98.42 100 167,188
12/31/2014 101.78 103.18 100.78 101.01 186,529
12/30/2014 100.44 102.8 99.0492 101.3 111,695
12/29/2014 99.87 101.08 99.75 100.51 123,812
12/26/2014 100.21 101.25 98.21 99.55 108,366
12/24/2014 98.36 100.28 98.305 99.53 120,381
12/23/2014 97.3 98.55 96.69 97.71 164,465
12/22/2014 96.67 98.38 96.6 97 255,776
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
09/18/2014 87.35 87.38 86.55 86.64 219,644
09/17/2014 86.19 87.44 85.7215 86.97 290,487
09/16/2014 84.23 86.27 83.44 86.07 286,089
09/15/2014 84.82 84.89 83.78 84.7 261,284
09/12/2014 84.81 85.54 84.33 85.32 187,467
09/11/2014 84.26 85.12 82.972 84.53 213,543
09/10/2014 84.01 84.28 82.56 84.25 202,351
09/09/2014 86.48 86.48 83.66 84.1 241,093
09/08/2014 86.26 88 85.89 86.85 168,953
09/05/2014 86.1 86.635 84.83 86.32 230,920
09/04/2014 88.68 89.57 85.69 86.66 261,170
09/03/2014 86.5 92 86.1541 88 638,699
09/02/2014 83 84.59 82.188 84.18 264,707
08/29/2014 83.9 84.7473 82.51 82.54 249,187
08/28/2014 82.6 83.86 82 83.8 245,375
08/27/2014 84.2 84.92 82.57 83.04 180,779
08/26/2014 82.35 84.95 81.945 84.1 224,420
08/25/2014 82.75 83.4 81.67 82.39 173,345
08/22/2014 82 83.5 81.2 82.41 119,935
08/21/2014 81.09 82.85 80.06 81.94 112,550
08/20/2014 80.57 82.32 80.42 81.35 136,726
08/19/2014 79.89 81.34 79.83 80.9 96,345
08/18/2014 78.19 80.13 77.56 79.78 164,386
08/15/2014 78.15 79.33 76.86 77.39 250,846
08/14/2014 77.54 78 76.43 77.16 192,793
08/13/2014 79.99 79.99 76.61 77.21 338,481
08/12/2014 82.37 83.46 79.46 80.05 175,409
08/11/2014 82.28 83.48 80.97 82.73 101,643
08/08/2014 80.92 82.8 80.638 81.63 167,749
08/07/2014 81.77 82.07 80.07 80.65 133,067
08/06/2014 79.72 82.47 79.25 81.32 163,571
08/05/2014 78.61 80.81 78.51 80.35 127,723
08/04/2014 77.83 79.51 77.36 79.16 206,479
08/01/2014 77.6 79.14 77.08 77.53 128,485
07/31/2014 79.67 80.34 77.1063 77.67 362,246
07/30/2014 81.07 81.83 79.53 80.64 131,355
07/29/2014 79 81.8 78.514 80.49 229,416
07/28/2014 79.55 80.18 78.4 78.605 148,059
07/25/2014 81.29 82.11 79.52 79.64 149,658
07/24/2014 79.91 82.05 79.9 81.86 287,230
07/23/2014 80.07 81.432 79.32 80.57 134,290
07/22/2014 79.45 80.07 78.93 80.02 95,770
07/21/2014 79.63 79.63 78.4147 79.07 133,337
07/18/2014 78 80.64 77.845 80.23 170,825
07/17/2014 79.11 79.88 77.7 77.95 175,016
07/16/2014 78.69 80 77.46 79.46 303,419
07/15/2014 78.41 78.95 77.09 78.31 192,776
07/14/2014 79.48 80.21 78.02 78.3 143,562
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
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?