G-III Apparel Group, LTD. Historical Stock Prices

GIII 
$68.51
*  
2.86
4.36%
Get GIII Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading GIII now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GIII After Hours
 
 
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 26-AUG-2014 TO 26-AUG-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  66.26  68.51  66.26  68.51 335,934
08/26/2015 64.92 66.09 63.02 65.65 258,448
08/25/2015 64.93 65.82 63.385 63.5 304,247
08/24/2015 60.03 64.45 58.43 62.4 456,560
08/21/2015 66.16 66.88 63.91 64.77 391,199
08/20/2015 68.63 68.96 67.03 67.19 209,749
08/19/2015 69.28 69.68 68.4 69.49 188,366
08/18/2015 69.99 70.89 69.2201 69.44 189,512
08/17/2015 69.92 70.1248 68.81 70.07 160,141
08/14/2015 67.69 70.13 67.69 69.71 320,068
08/13/2015 65.88 68.61 65.001 67.96 479,026
08/12/2015 70.15 70.15 63.08 65.77 1,207,901
08/11/2015 69.95 71.27 69.4301 71.06 221,480
08/10/2015 69.78 70.72 69.1 70.19 289,708
08/07/2015 69.51 70.05 68.585 69.24 281,311
08/06/2015 70.81 70.99 68.51 69.91 259,633
08/05/2015 69.28 71.11 69.28 70.66 270,436
08/04/2015 69.35 70.62 68.52 69.26 314,102
08/03/2015 72.35 73 69.17 69.72 244,207
07/31/2015 71.46 72.65 70.87 72.23 302,165
07/30/2015 69.78 71.66 69.78 71.23 208,261
07/29/2015 69.42 70.85 68.74 70.21 256,927
07/28/2015 69.41 69.56 68.0415 69.34 246,747
07/27/2015 69.01 69.88 68.155 69.16 257,287
07/24/2015 69.68 70.01 69.0901 69.49 163,586
07/23/2015 71.63 71.9899 69.73 69.83 258,374
07/22/2015 69.69 71.6 69.164 71.29 370,079
07/21/2015 70.86 70.86 68.96 69.48 372,320
07/20/2015 70.28 71 70.11 70.63 238,644
07/17/2015 71.21 71.96 70 70.57 247,320
07/16/2015 71.89 72.37 70.51 70.75 439,150
07/15/2015 72.81 72.96 71.44 71.55 179,347
07/14/2015 72.97 72.97 71.76 72.81 259,678
07/13/2015 72.35 73.93 72 72.9 230,609
07/10/2015 71.02 71.97 70.46 71.77 219,595
07/09/2015 71.56 71.82 70.73 70.98 208,787
07/08/2015 71.17 71.6 70.1 70.75 251,594
07/07/2015 71.86 72.14 69.97 71.97 279,049
07/06/2015 71.82 72.47 71.49 71.69 261,998
07/02/2015 71.44 72.27 71.14 72.11 367,376
07/01/2015 70.82 71.6156 70.36 71.25 390,114
06/30/2015 71.86 71.89 70.19 70.35 533,328
06/29/2015 71.38 72.28 70.46 70.97 743,436
06/26/2015 71.08 72.4 71.04 72.08 440,843
06/25/2015 70.24 70.93 69.83 70.82 239,447
06/24/2015 70.6 70.7108 69.74 69.99 236,365
06/23/2015 71.19 72.1 70.5 70.75 417,649
06/22/2015 69.71 70.71 69.42 70.44 309,513
06/19/2015 69.51 69.75 69.02 69.17 264,861
06/18/2015 68.62 69.86 68.405 69.32 340,394
06/17/2015 68.39 69.03 68.1 68.63 287,001
06/16/2015 67.19 68.82 66.9511 68.37 390,008
06/15/2015 66.57 67.4 65.77 66.93 311,143
06/12/2015 66.59 67.29 66.39 66.98 353,126
06/11/2015 67.5 67.7 66.14 67 263,712
06/10/2015 68.16 68.41 67.09 67.25 358,134
06/09/2015 68.02 68.23 66.49 68.06 343,685
06/08/2015 68.6 68.92 67.32 67.47 472,733
06/05/2015 67 68.79 66.7401 68.51 578,257
06/04/2015 66.57 67.41 66.01 67.31 812,107
06/03/2015 64.38 67.34 63.5 67.15 2,197,504
06/02/2015 58.3 60.43 58 60.09 649,773
06/01/2015 57.17 58.4399 56.31 58.17 484,452
05/29/2015 57.24 57.24 56.31 56.86 389,718
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
02/26/2015 53.305 54.18 52.875 52.97 193,278
02/25/2015 53.085 53.725 53.03 53.305 191,108
02/24/2015 52.62 53.315 52.16 53.08 249,180
02/23/2015 52.595 52.725 51.46 52.465 233,098
02/20/2015 52.505 52.82 51.57 52.765 201,734
02/19/2015 51.66 52.75 51.535 52.405 169,704
02/18/2015 51.395 52.325 51.22 51.88 218,768
02/17/2015 51.735 52.41 51.08 51.815 209,568
02/13/2015 51.5 51.895 50.99 51.78 211,150
02/12/2015 51.68 52.245 51.15 51.455 216,620
02/11/2015 50.33 51.54 50.1 51.39 279,116
02/10/2015 49.385 51.02 48.205 50.425 303,044
02/09/2015 50.265 50.265 48.51 48.825 266,932
02/06/2015 50.925 51.265 50.395 50.57 290,076
02/05/2015 49.985 50.845 49.9575 50.745 337,430
02/04/2015 50.08 50.425 49.265 49.9 276,682
02/03/2015 49.155 50.645 49.155 50.495 347,362
02/02/2015 48.66 49.105 47.665 48.755 324,790
01/30/2015 49.895 50.85 48.29 48.6 357,772
01/29/2015 48.415 50.32 48.408 50.235 311,390
01/28/2015 49.265 49.265 47.71 48.22 357,756
01/27/2015 47.765 49.035 47.115 48.91 287,164
01/26/2015 48.125 48.81 47.255 48.535 373,806
01/23/2015 48.555 49.05 48.125 48.255 242,480
01/22/2015 47.55 49.005 47.205 48.625 449,258
01/21/2015 46.765 47.42 46.5688 47.12 276,758
01/20/2015 47.125 47.355 46.47 47 306,682
01/16/2015 47.205 47.6 46.4425 47.02 578,946
01/15/2015 48.775 48.84 46.885 47.38 355,532
01/14/2015 48.7 49 47.92 48.76 216,488
01/13/2015 50.31 51.575 48.835 49.455 430,464
01/12/2015 49.85 50.33 49.155 49.755 305,550
01/09/2015 50.635 50.74 49.245 49.89 433,954
01/08/2015 49.895 51.49 49.42 51.2 640,090
01/07/2015 48.25 49.44 47.385 49.34 579,002
01/06/2015 48.22 48.35 46.75 47.625 588,692
01/05/2015 49.735 50.435 47.86 48.2 529,808
01/02/2015 50.83 51.43 49.21 50 334,376
12/31/2014 50.89 51.59 50.39 50.505 373,058
12/30/2014 50.22 51.4 49.5246 50.65 223,390
12/29/2014 49.935 50.54 49.875 50.255 247,624
12/26/2014 50.105 50.625 49.105 49.775 216,732
12/24/2014 49.18 50.14 49.1525 49.765 240,762
12/23/2014 48.65 49.275 48.345 48.855 328,930
12/22/2014 48.335 49.19 48.3 48.5 511,552
12/19/2014 48.99 48.99 47.595 48.52 1,105,670
12/18/2014 48.935 49.18 48 49.115 516,484
12/17/2014 47.01 48.295 46.385 48.27 476,282
12/16/2014 47.21 48.54 46.515 47.01 766,802
12/15/2014 47.735 48.055 46.845 47.46 509,850
12/12/2014 47.16 48.485 47.16 47.38 514,322
12/11/2014 47.715 48.75 47.395 47.68 330,076
12/10/2014 48.265 48.615 47 47.315 462,726
12/09/2014 47 48.7775 46.84 48.31 491,070
12/08/2014 48.07 48.45 47.18 47.395 427,728
12/05/2014 48.12 49.12 47.2 48.135 669,304
12/04/2014 48.01 48.86 47.5725 48.05 789,324
12/03/2014 45.05 49.0475 44.85 48.39 2,977,300
12/02/2014 41.9 42.585 41.705 42.18 475,404
12/01/2014 43.965 44.2235 41.535 41.69 652,608
11/28/2014 43.595 44.845 43.125 44.245 323,756
11/26/2014 42.49 43.585 42.49 43.375 511,202
11/25/2014 43.06 43.5 42.325 42.58 513,408
11/24/2014 42.715 43.32 42.715 43.15 511,720
11/21/2014 43.475 43.68 42.485 42.63 382,082
11/20/2014 42.485 43.2 42.355 42.87 354,994
11/19/2014 41.49 43.24 41.2803 42.57 419,258
11/18/2014 40.955 41.865 40.56 41.515 208,260
11/17/2014 41.97 42.325 40.775 40.935 506,274
11/14/2014 41.845 42.205 41.675 42.08 261,860
11/13/2014 42.19 42.355 41.725 41.91 221,090
11/12/2014 40.76 42.09 40.76 42.005 456,986
11/11/2014 40.56 41.07 40.115 40.895 348,750
11/10/2014 40.02 40.875 40.02 40.465 301,184
11/07/2014 39.945 40.115 39.58 40.105 336,474
11/06/2014 39.76 40.07 39.5 39.915 315,928
11/05/2014 39.325 39.73 38.95 39.695 249,118
11/04/2014 39.26 39.664 38.4247 38.985 267,346
11/03/2014 39.75 39.942 39.205 39.53 307,380
10/31/2014 39.78 39.93 39.115 39.675 475,756
10/30/2014 38.265 39.02 37.85 38.91 476,886
10/29/2014 38.53 38.9 38.16 38.33 212,168
10/28/2014 37.495 38.595 37.3 38.55 399,890
10/27/2014 37.025 37.555 36.735 37.38 211,260
10/24/2014 37.02 37.575 36.995 37.44 291,720
10/23/2014 37.575 37.931 36.85 36.99 313,158
10/22/2014 37.83 38.245 37.135 37.27 330,734
10/21/2014 37.095 37.8777 36.683 37.71 415,082
10/20/2014 35.775 37.02 35.335 36.94 686,326
10/17/2014 39.28 39.28 35.97 36.05 2,212,294
10/16/2014 38.645 39.775 38.38 39.18 419,394
10/15/2014 39.1 39.9 38.61 39.275 823,968
10/14/2014 40.475 40.94 39.64 39.895 519,128
10/13/2014 41.015 41.015 39.85 40.31 504,902
10/10/2014 40.79 41.465 40.255 41.1 440,070
10/09/2014 41.705 41.705 40.3501 41 413,990
10/08/2014 40.615 41.47 40.215 41.41 458,388
10/07/2014 40.89 41.22 40.62 40.755 857,826
10/06/2014 42.31 42.32 41.14 41.255 430,592
10/03/2014 41.89 42.52 41.71 42.255 420,480
10/02/2014 40.8 41.685 40.47 41.455 335,098
10/01/2014 41.27 41.455 40.4 40.815 498,044
09/30/2014 42.14 42.2 41.38 41.43 383,788
09/29/2014 42.13 42.485 41.975 42.18 358,646
09/26/2014 41.875 42.75 41.38 42.635 426,662
09/25/2014 42.115 42.24 41.53 41.8 544,714
09/24/2014 41.03 42.115 40.305 42.075 589,002
09/23/2014 41.595 41.76 40.65 40.925 506,826
09/22/2014 42.935 42.935 41.19 41.87 423,066
09/19/2014 43.71 43.72 42.435 43.035 832,988
09/18/2014 43.675 43.69 43.275 43.32 439,288
09/17/2014 43.095 43.72 42.8608 43.485 580,974
09/16/2014 42.115 43.135 41.72 43.035 572,178
09/15/2014 42.41 42.445 41.89 42.35 522,568
09/12/2014 42.405 42.77 42.165 42.66 374,934
09/11/2014 42.13 42.56 41.486 42.265 427,086
09/10/2014 42.005 42.14 41.28 42.125 404,702
09/09/2014 43.24 43.24 41.83 42.05 482,186
09/08/2014 43.13 44 42.945 43.425 337,906
09/05/2014 43.05 43.3175 42.415 43.16 461,840
09/04/2014 44.34 44.785 42.845 43.33 522,340
09/03/2014 43.25 46 43.0771 44 1,277,398
09/02/2014 41.5 42.295 41.094 42.09 529,414
08/29/2014 41.95 42.3736 41.255 41.27 498,374
08/28/2014 41.3 41.93 41 41.9 490,750
08/27/2014 42.1 42.46 41.285 41.52 361,558
08/26/2014 41.175 42.475 40.9725 42.05 448,840
*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?