GIII - G-III Apparel Group, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201924.9125.3924.3224.4524.45444,032
Sep 19, 201925.1725.2424.6524.9224.92662,200
Sep 18, 201924.7224.8424.3124.7924.79725,500
Sep 17, 201925.8225.8224.5424.7524.75651,200
Sep 16, 201926.5527.1425.7125.9225.92598,000
Sep 13, 201927.1528.0926.7326.8626.86599,400
Sep 12, 201926.8027.4426.1527.2627.26741,700
Sep 11, 201926.7126.9225.3126.7526.75736,200
Sep 10, 201924.8226.8324.7826.8226.821,457,100
Sep 09, 201924.3225.2924.1724.7924.791,352,200
Sep 06, 201923.9924.9122.9724.1824.181,562,100
Sep 05, 201921.7124.1421.2023.8423.844,525,300
Sep 04, 201918.5319.2818.1818.8418.841,775,800
Sep 03, 201919.7520.3018.7718.8618.861,288,300
Aug 30, 201920.5821.1920.3520.5120.51613,700
Aug 29, 201920.2021.6020.1820.5320.531,552,700
Aug 28, 201919.5020.4919.4220.2520.25593,400
Aug 27, 201920.4720.6119.6919.6919.69391,300
Aug 26, 201920.2320.3019.7020.2620.26355,100
Aug 23, 201920.8621.0019.7919.8719.87476,000
Aug 22, 201921.3621.7321.0821.3321.33416,700
Aug 21, 201921.9722.0020.9121.1821.18656,100
Aug 20, 201921.4021.6621.0221.4021.40350,600
Aug 19, 201921.5921.9321.0421.6421.64606,200
Aug 16, 201920.3521.2220.0921.1621.16905,200
Aug 15, 201921.2821.4419.8920.4720.47769,600
Aug 14, 201921.7921.9020.5321.1721.171,073,800
Aug 13, 201922.4925.2122.0722.8522.851,113,700
Aug 12, 201923.3123.3622.1822.5922.591,018,400
Aug 09, 201924.8924.9823.4523.6023.60587,100
Aug 08, 201925.0425.3424.8024.9924.99767,700
Aug 07, 201924.8924.9924.4724.6924.69500,500
Aug 06, 201925.2425.4924.4125.2525.25578,400
Aug 05, 201925.3225.3224.1224.8524.85739,100
Aug 02, 201925.9226.4825.5326.0426.04679,400
Aug 01, 201928.7428.9025.5926.0926.09967,600
Jul 31, 201928.8629.1228.2628.6628.66586,700
Jul 30, 201928.8329.5328.0328.7228.72584,300
Jul 29, 201928.9529.1228.1829.0729.07385,200
Jul 26, 201928.9628.9627.8328.8728.87855,700
Jul 25, 201928.1228.7828.0028.7428.74659,300
Jul 24, 201927.4928.6327.4328.2228.22531,400
Jul 23, 201926.5927.6526.5927.6127.61536,300
Jul 22, 201927.4127.7926.4026.5126.51447,300
Jul 19, 201926.6827.7026.3327.2827.28758,500
Jul 18, 201927.2427.2926.5026.6226.62813,200
Jul 17, 201928.3028.4227.2627.3327.33696,000
Jul 16, 201928.5729.2028.3028.5128.51562,100
Jul 15, 201928.4528.5427.6028.4228.42537,800
Jul 12, 201927.5529.1027.3528.4028.401,308,100
Jul 11, 201927.5027.7326.2027.1827.181,633,000
Jul 10, 201927.8327.8427.2427.4627.461,073,000
Jul 09, 201928.2528.3727.0827.5727.571,418,300
Jul 08, 201928.6829.1128.2128.4828.48668,800
Jul 05, 201928.8429.2128.3628.9728.97402,400
Jul 03, 201929.1129.2528.4329.0029.00387,100
Jul 02, 201929.7429.9028.6128.9928.99922,700
Jul 01, 201930.2231.4529.3229.7429.74936,200
Jun 28, 201928.6929.4628.4729.4229.421,729,100
Jun 27, 201928.4428.7827.8928.5728.57732,200
Jun 26, 201927.1828.9527.1828.3328.331,050,000
Jun 25, 201927.4927.5326.8126.9426.94644,900
Jun 24, 201927.7828.1027.2327.3727.37992,100
Jun 21, 201926.6828.0826.6527.8927.891,721,900
Jun 20, 201926.7026.9526.3226.6826.68534,000
Jun 19, 201927.0127.3626.1526.4326.43912,100
Jun 18, 201925.9527.8025.8427.0227.021,630,200
Jun 17, 201925.6826.0325.4225.6525.651,071,000
Jun 14, 201925.3625.9625.0525.7025.70866,400
Jun 13, 201924.8925.4724.8325.3925.39669,100
Jun 12, 201925.4225.4724.6824.7724.77920,900
Jun 11, 201925.8426.2825.5825.6425.641,045,500
Jun 10, 201925.4826.5425.4825.5825.581,118,900
Jun 07, 201923.5025.5523.4625.2025.201,523,500
Jun 06, 201924.6124.7723.3423.3923.392,006,300
Jun 05, 201926.3426.5023.9924.5124.512,014,100
Jun 04, 201926.3027.2225.9227.0527.05873,900
Jun 03, 201925.6426.2925.2725.7925.791,412,100
May 31, 201926.0026.7325.5825.7325.731,145,200
May 30, 201927.1027.3526.7026.9226.92777,800
May 29, 201928.5928.5927.1427.5427.54635,000
May 28, 201929.1729.5628.8428.9028.90645,800
May 24, 201929.1529.5228.7629.2429.24314,900
May 23, 201930.1030.2828.7928.9528.95556,300
May 22, 201931.3131.3330.1730.2930.29446,800
May 21, 201931.0031.7230.7231.6931.691,060,200
May 20, 201931.7031.9330.5330.7330.73641,700
May 17, 201931.9732.5631.7631.8431.84348,100
May 16, 201932.1732.6032.0132.2032.20489,700
May 15, 201932.1132.6531.7531.9431.94759,700
May 14, 201931.1633.4331.0632.5932.591,060,800
May 13, 201936.5636.5633.8134.0234.02688,500
May 10, 201937.8437.9436.3237.5337.53649,800
May 09, 201938.6038.6037.8537.8937.89455,900
May 08, 201938.6339.4038.3038.8538.85561,800
May 07, 201939.4539.8538.0138.8538.85837,900
May 06, 201942.6242.7439.0739.9239.921,433,700
May 03, 201942.6543.5042.6543.4143.41284,700
May 02, 201942.3842.9042.1642.4042.40218,500
May 01, 201943.3243.4042.2542.3342.33443,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...