Home > Quotes > GIII > Historical Prices

Historical Stock Prices

GIII 
$42.4
*  
0.80
  negative  
1.92%
Get GIII Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 41.65 42.625 41.65 42.4 132,821
05/16/2013 42.35 42.5 41.3301 41.6 316,832
05/15/2013 42.91 43.42 42.43 42.58 223,107
05/14/2013 42.67 43.4 42.67 42.9 141,807
05/13/2013 42.18 43.15 41.6801 42.74 148,701
05/10/2013 41.8 42.44 41.5575 42.16 166,567
05/09/2013 42.3 42.93 41.84 41.87 77,123
05/08/2013 41.4 42.53 41.4 42.28 138,943
05/07/2013 41.05 41.46 40.835 41.39 116,662
05/06/2013 40.88 41.0699 40.7497 40.87 127,115
05/03/2013 40.4 41.2 40.4 40.76 69,603
05/02/2013 39.63 40.08 39.62 40.02 68,993
05/01/2013 40.5 41 39.55 39.56 131,364
04/30/2013 40.75 40.98 40.485 40.66 49,688
04/29/2013 40.73 41.1372 40.11 40.62 111,047
04/26/2013 40.33 40.87 39.89 40.53 65,427
04/25/2013 39.89 40.9 39.67 40.36 72,531
04/24/2013 39.48 40.19 39.48 39.86 75,966
04/23/2013 38.94 39.98 38.82 39.56 283,238
04/22/2013 37.48 38.79 36.81 38.64 134,216
04/19/2013 37.46 37.8375 37.06 37.34 145,729
04/18/2013 38.53 38.545 37.34 37.45 132,488
04/17/2013 38.5 38.73 37.367 38.56 182,501
04/16/2013 37.8 38.53 37.13 38.45 214,089
04/15/2013 39.09 39.69 37.43 37.77 180,121
04/12/2013 39.71 40.13 39.27 39.37 92,662
04/11/2013 39.53 40.5 39.39 39.88 221,883
04/10/2013 39.43 39.96 39.16 39.54 224,964
04/09/2013 39.49 39.676 39.19 39.31 213,198
04/08/2013 38.96 39.64 38.3 39.56 331,608
04/05/2013 37.72 38.49 37.31 38.41 188,108
04/04/2013 37.64 38.2 37.23 38.1 284,272
04/03/2013 39.13 39.13 37 37.73 790,229
04/02/2013 39.58 40.455 39.22 39.34 364,273
04/01/2013 40.18 40.69 38.84 39.33 400,180
03/28/2013 39.85 40.47 39.675 40.11 459,535
03/27/2013 38.88 39.91 38.79 39.74 107,221
03/26/2013 39.61 39.83 38.78 39.19 144,105
03/25/2013 38.89 40 38.78 39.4 106,461
03/22/2013 38.2 39.2 37.94 38.86 92,421
03/21/2013 37.42 38.21 37.2 38 210,635
03/20/2013 37.27 37.68 37.13 37.63 100,743
03/19/2013 37.03 37.49 36.73 36.99 81,178
03/18/2013 36.88 37.67 36.88 37.32 74,112
03/15/2013 37.27 37.58 36.85 37.4 129,602
03/14/2013 37.21 37.58 36.83 37.27 97,348
03/13/2013 37.17 37.69 37.09 37.2 75,100
03/12/2013 36.78 37.65 36.49 37.23 104,862
03/11/2013 36.19 36.93 36.04 36.67 51,732
03/08/2013 36.2 36.59 35.89 36.31 178,553
03/07/2013 36.78 37.05 35.67 35.97 95,280
03/06/2013 37.64 37.84 36.41 36.87 155,221
03/05/2013 37.01 37.81 36.8 37.7 90,362
03/04/2013 36.49 36.81 36.43 36.765 99,185
03/01/2013 36.18 36.8 36.17 36.63 42,996
02/28/2013 36.25 36.81 36.09 36.5 69,464
02/27/2013 36.02 36.57 35.92 36.21 72,452
02/26/2013 36.24 36.29 35.8001 36.03 155,075
02/25/2013 36.52 36.75 36 36.01 197,037
02/22/2013 35.85 36.43 35.55 36.4 130,643
02/21/2013 36.8 36.93 35.56 35.59 161,675
02/20/2013 36.95 37.04 36.5 36.71 298,021
02/19/2013 36.66 38.52 36.6 36.97 134,290
02/15/2013 36.42 36.79 36.27 36.42 87,506
02/14/2013 36.08 36.42 36.01 36.22 89,224
02/13/2013 35.95 36.34 35.95 36.25 42,777
02/12/2013 36.06 36.21 35.7601 36 201,911
02/11/2013 36.01 36.05 35.67 35.85 34,260
02/08/2013 36.29 36.5 36 36.07 64,035
02/07/2013 36.34 36.41 35.56 36.14 37,205
02/06/2013 36.09 36.46 35.81 36.4 68,334
02/05/2013 35.11 36.41 34.9 36.21 89,723
02/04/2013 35.47 35.9 34.86 34.97 104,889
02/01/2013 36.17 36.29 35.59 35.7 68,986
01/31/2013 35.85 36.5395 35.66 35.89 74,202
01/30/2013 36.48 36.69 35.76 35.81 78,364
01/29/2013 36.86 37.13 36.4501 36.6 57,513
01/28/2013 36.28 37.22 36.03 36.97 121,419
01/25/2013 35.8 36.72 35.36 36.14 76,740
01/24/2013 35.45 36.11 35.015 35.66 69,547
01/23/2013 36.01 36.39 35.27 35.4 76,987
01/22/2013 36.28 36.32 35.99 36.15 85,270
01/18/2013 36.35 36.52 36.03 36.22 66,892
01/17/2013 36.51 36.51 36.08 36.3 90,762
01/16/2013 34.03 36.36 34.03 36.26 190,462
01/15/2013 34.08 34.4199 33.85 34.01 142,914
01/14/2013 34.51 34.68 34.2 34.24 101,453
01/11/2013 34.46 34.72 34.24 34.49 88,238
01/10/2013 35.07 35.53 33.81 34.35 246,094
01/09/2013 35.66 35.72 34.9 35.04 143,123
01/08/2013 34.83 35.66 34.29 35.62 170,519
01/07/2013 34.49 35.07 34.18 34.83 138,985
01/04/2013 34.62 34.87 34.3938 34.58 168,650
01/03/2013 33.57 35.11 33.1626 34.2986 300,655
01/02/2013 35.23 35.78 33.47 33.78 384,153
12/31/2012 33.12 34.32 33.1025 34.23 75,338
12/28/2012 32.83 33.63 32.6252 33.1 70,521
12/27/2012 32.76 33.27 32.511 33.07 94,014
12/26/2012 33.96 33.96 32.58 32.87 63,874
12/24/2012 33.95 34.27 33.208 33.8 52,910
12/21/2012 34.14 34.4599 33.56 34.19 228,739
12/20/2012 34.75 35 34.1601 34.47 178,630
12/19/2012 34.91 35.26 34.58 34.79 107,249
12/18/2012 34.93 35.65 34.49 34.99 228,151
12/17/2012 32.79 35.76 32.59 34.96 450,653
12/14/2012 32.42 33.5099 31.52 32.52 596,630
12/13/2012 34.05 35.56 33.48 33.83 238,174
12/12/2012 36.35 36.35 33.38 34.025 380,395
12/11/2012 36.87 37.215 35.97 36.3 257,450
12/10/2012 36.7 37.0609 35.7307 36.46 298,349
12/07/2012 37.09 37.29 35.87 36.7 213,483
12/06/2012 36.07 38.06 35.68 36.97 334,544
12/05/2012 37.23 38.165 35.58 36.17 456,786
12/04/2012 37.65 38 36.61 36.96 153,341
12/03/2012 38.49 39.38 37.33 37.56 205,814
11/30/2012 38.07 38.3565 37.24 38.05 195,624
11/29/2012 38.35 38.85 38.03 38.3 90,839
11/28/2012 37.07 38.04 36.5 37.94 184,607
11/27/2012 37.36 37.6975 37.11 37.35 93,601
11/26/2012 37.67 37.73 37.11 37.29 78,099
11/23/2012 37.68 38.0621 37.38 37.71 67,539
11/21/2012 38.62 38.7 37.43 37.58 229,976
11/20/2012 35.6 38.42 35.55 38.39 200,270
11/19/2012 35.98 36.2144 35.24 35.67 72,491
11/16/2012 34.67 35.95 34.67 35.49 148,163
11/15/2012 34.03 35.25 33.53 34.46 102,524
11/14/2012 36.2 36.7999 33.74 34.21 158,901
11/13/2012 35.43 36.64 35.43 36.14 84,764
11/12/2012 35.64 35.72 34.635 35.53 100,123
11/09/2012 35.7 36.63 34.24 35.61 149,403
11/08/2012 37.06 37.34 35.14 35.91 256,206
11/07/2012 36.78 37.35 36.18 37.04 139,563
11/06/2012 36.29 37.25 36.04 37.17 175,060
11/05/2012 36.39 36.52 34.69 36.3 81,179
11/02/2012 37 37.97 36.21 36.26 49,222
11/01/2012 37.17 37.25 36.27 37 230,171
10/31/2012 35.89 37.48 35.43 36.96 190,466
10/26/2012 35.6 35.9183 34.64 35.69 142,344
10/25/2012 36.91 37 35.56 35.69 73,211
10/24/2012 36.52 37.56 36.14 36.52 161,148
10/23/2012 35.14 36.32 34.62 36.26 184,468
10/22/2012 36.19 37.015 35.36 35.57 203,646
10/19/2012 37.39 37.4737 36.07 36.19 176,933
10/18/2012 38.42 38.465 37.4 37.61 186,414
10/17/2012 38.94 39 38.31 38.38 182,771
10/16/2012 38.27 39.5 38.04 38.86 171,663
10/15/2012 37.47 38.23 37.12 38.03 123,040
10/12/2012 37.23 37.55 37 37.38 126,880
10/11/2012 37.17 37.5998 37.075 37.28 84,230
10/10/2012 36.49 36.93 36.17 36.91 107,601
10/09/2012 36.51 36.78 36.14 36.36 226,616
10/08/2012 36.94 37.3228 36.16 36.48 96,225
10/05/2012 36.81 37.52 36.57 37.2 146,784
10/04/2012 36.27 36.71 36.1701 36.57 100,637
10/03/2012 36.54 36.77 36.06 36.25 91,457
10/02/2012 36.08 36.57 35.6 36.51 154,523
10/01/2012 36.29 36.57 35.1116 35.81 208,045
09/28/2012 36.43 36.847 35.64 35.9 206,226
09/27/2012 35.82 36.87 35.82 36.5 167,873
09/26/2012 35.99 36.26 35.61 35.7 93,980
09/25/2012 36.37 36.88 35.74 35.84 169,244
09/24/2012 35.79 36.94 35.6 36.15 106,978
09/21/2012 36.52 37.02 35.91 36.02 192,622
09/20/2012 37.06 37.09 36.2 36.32 76,780
09/19/2012 36.68 37.41 36.6101 37.22 101,366
09/18/2012 37 37.11 36.34 36.6 78,030
09/17/2012 37.5 37.71 36.65 37.06 131,619
09/14/2012 36.93 37.92 36.2 37.48 89,809
09/13/2012 36.25 37.25 35.44 36.75 142,381
09/12/2012 35.55 36.465 35.35 36.06 119,245
09/11/2012 34.98 35.79 34.78 35.54 158,013
09/10/2012 36.28 37.48 35.52 35.57 201,458
09/07/2012 36.58 36.96 36.3 36.4 232,467
09/06/2012 34.62 36.69 34.56 36.5 463,118
09/05/2012 35 36.47 34.24 36.17 762,859
09/04/2012 31.53 32.9 31.21 32.88 211,406
08/31/2012 31.23 32.03 30.8 31.74 62,273
08/30/2012 31.43 31.62 30.91 31.01 91,082
08/29/2012 31.74 31.95 31.1854 31.77 49,730
08/28/2012 30.4 31.81 30.3609 31.56 273,877
08/27/2012 30.42 30.6599 29.93 30.49 128,718
08/24/2012 29.55 30.59 29.47 30.32 60,539
08/23/2012 29.95 29.95 29.01 29.69 164,369
08/22/2012 29.36 30.13 29.24 29.99 94,623
08/21/2012 28.18 29.49 28.18 29.46 140,807
08/20/2012 28.44 28.47 27.78 28.02 62,336
08/17/2012 27.07 28.67 26.96 28.5 99,742
08/16/2012 27.4 27.47 26.57 27.14 114,054
08/15/2012 26.98 27.57 26.98 27.33 55,210
08/14/2012 28 28.13 26.8 27.01 53,506
08/13/2012 28.49 28.51 27.53 27.79 66,024
08/10/2012 28.91 29 28.4 28.51 100,538
08/09/2012 27.42 28.97 27.42 28.91 151,628
08/08/2012 26.28 27.74 26 27.58 113,616
08/07/2012 25.13 26.26 25.13 26.15 101,929
08/06/2012 24.3 25 24.3 24.8 65,613
08/03/2012 23.98 24.54 23.89 24.33 76,175
08/02/2012 23.47 24.0879 23.04 23.53 64,177
08/01/2012 24.82 25.0356 23.52 23.57 91,168
07/31/2012 26.06 26.1 24.52 24.57 113,767
07/30/2012 25.94 26.6 25.94 26.24 108,269
07/27/2012 24.55 26.19 24.3718 25.99 77,635
07/26/2012 24.16 24.56 23.89 24.47 60,402
07/25/2012 23.94 23.9999 23.5 23.77 69,994
07/24/2012 24.09 24.42 23.68 23.83 153,452
07/23/2012 24.38 24.38 23.65 23.91 117,707
07/20/2012 26.04 26.12 24.58 24.68 117,907
07/19/2012 26.07 26.74 25.67 26.26 54,502
07/18/2012 25.131 26.13 24.94 26.05 49,737
07/17/2012 25.6 25.66 24.73 25.08 57,454
07/16/2012 25.51 25.66 24.74 25.53 82,350
07/13/2012 25.62 26.34 25.4324 25.5 98,246
07/12/2012 26.05 26.15 25.21 25.5 92,996
07/11/2012 26.72 27 25.87 26.17 192,228
07/10/2012 26.45 26.9 26.41 26.8 149,652
07/09/2012 26.06 26.45 26.0424 26.28 85,981
07/06/2012 25.56 26.455 25.31 26.03 129,011
07/05/2012 25 26.25 24.7428 25.89 140,616
07/03/2012 24.76 25.1 24.554 24.96 90,687
07/02/2012 23.82 24.78 23.808 24.75 170,862
06/29/2012 23 23.86 22.9414 23.69 234,741
06/28/2012 22.11 22.5 21.85 22.48 152,375
06/27/2012 23.58 23.58 21.8401 22.18 181,587
06/26/2012 24.06 24.09 22.78 23.52 150,753
06/25/2012 24.61 24.72 24.02 24.08 129,982
06/22/2012 24.59 24.99 24.43 24.97 581,211
06/21/2012 25.05 25.08 24.39 24.5 152,564
06/20/2012 24.33 24.9 24.18 24.82 78,107
06/19/2012 23.08 24.45 23.06 24.38 162,426
06/18/2012 23.29 23.29 22.73 22.97 83,576
06/15/2012 22.9 23.45 22.73 23.4 118,447
06/14/2012 22.78 23.42 22.44 22.9 164,078
06/13/2012 23.61 24.27 22.45 22.83 140,767
06/12/2012 24.52 24.82 23.581 23.71 117,539
06/11/2012 25.51 25.7469 24.4 24.41 137,733
06/08/2012 25.14 25.43 24.57 25.23 101,318
06/07/2012 25.39 25.79 25.11 25.13 110,969
06/06/2012 25.33 25.56 24.91 25.11 213,743
06/05/2012 23.73 24.99 22.94 24.93 260,258
06/04/2012 24.11 24.25 23.59 24 149,561
06/01/2012 24.15 24.35 23.84 24.17 182,295
05/31/2012 24.72 25.02 24.54 24.71 123,186
05/30/2012 25 25.4072 24.47 24.79 89,111
05/29/2012 24.84 25.48 24.84 25.45 118,268
05/25/2012 24.48 24.77 24.3 24.7 67,543
05/24/2012 24.04 24.62 23.78 24.54 121,098
05/23/2012 23.86 24.0962 23.28 23.8 161,451
05/22/2012 24.18 24.19 23.84 23.99 116,637
05/21/2012 24 24.2 23.68 24.09 201,059
05/18/2012 24.39 24.55 23.87 24.08 169,200
05/17/2012 24.94 25.15 24.27 24.41 281,279
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.