GIII - G-III Apparel Group, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201943.6343.8242.8943.1543.15330,200
Apr 29, 201943.2743.9843.2543.6343.63300,900
Apr 26, 201942.3143.2442.0443.0243.02262,200
Apr 25, 201942.7242.8141.7042.3642.36333,300
Apr 24, 201942.5343.0242.1642.7242.72307,700
Apr 23, 201942.4343.1542.1242.5342.53450,800
Apr 22, 201942.4342.5741.9942.2242.22621,700
Apr 18, 201942.0442.5341.8542.3842.38447,700
Apr 17, 201942.1642.7142.0842.0842.08464,000
Apr 16, 201941.6742.4141.5942.0942.09438,100
Apr 15, 201941.1841.9441.0641.5741.57298,700
Apr 12, 201941.1041.8541.0341.3941.39359,700
Apr 11, 201941.0441.2740.8140.9040.90292,600
Apr 10, 201940.7941.2840.7240.9540.95417,800
Apr 09, 201941.0041.1640.4840.5540.55279,800
Apr 08, 201941.2441.8240.9341.0941.09252,900
Apr 05, 201942.0542.5541.1841.4141.41357,700
Apr 04, 201940.9442.0740.8941.9941.99424,000
Apr 03, 201940.5141.1340.0941.0941.09625,200
Apr 02, 201940.7941.0340.0240.0540.05406,000
Apr 01, 201940.6141.0640.0940.9440.94538,400
Mar 29, 201939.6940.0339.1739.9639.96618,600
Mar 28, 201939.0140.2838.9139.4939.49816,500
Mar 27, 201938.2038.7137.9838.3238.32323,600
Mar 26, 201938.3438.8737.6938.1338.13426,100
Mar 25, 201937.7138.7937.1438.0838.08492,100
Mar 22, 201939.9940.0037.7537.7537.75789,100
Mar 21, 201938.2040.5336.5839.0739.072,233,000
Mar 20, 201935.6935.9034.4935.1635.16923,200
Mar 19, 201935.9936.0335.4235.5335.53423,800
Mar 18, 201935.5436.3135.0935.7435.741,103,400
Mar 15, 201935.6936.0635.0035.3735.37614,800
Mar 14, 201935.9536.0335.1435.7035.70271,800
Mar 13, 201936.0436.4635.8135.9235.92282,300
Mar 12, 201936.0136.4235.2635.8835.88256,800
Mar 11, 201935.1036.2035.0936.0236.02416,300
Mar 08, 201934.3535.1934.0835.0135.01349,900
Mar 07, 201934.8435.0034.2334.7734.77294,000
Mar 06, 201935.3935.3934.5834.8234.82432,200
Mar 05, 201935.3535.6335.0935.3835.38228,700
Mar 04, 201936.0536.4635.3135.3435.34284,700
Mar 01, 201936.2537.3035.7535.9735.97376,100
Feb 28, 201936.0136.0135.4035.6135.61305,500
Feb 27, 201935.2836.2735.2036.0636.06382,500
Feb 26, 201935.9137.2035.3135.3335.33431,500
Feb 25, 201936.1436.6235.5935.8135.81643,500
Feb 22, 201936.1136.3035.6835.9135.91331,900
Feb 21, 201936.1636.6635.8436.0236.02260,700
Feb 20, 201935.9336.3235.7636.2236.22369,500
Feb 19, 201935.3336.2035.0035.9935.99383,900
Feb 15, 201935.4336.2635.1935.4335.43404,500
Feb 14, 201934.3235.4433.9235.1435.14550,800
Feb 13, 201935.4135.5534.4634.6934.69320,200
Feb 12, 201934.9235.4934.9235.2835.28394,800
Feb 11, 201934.6634.9034.4434.8634.86341,600
Feb 08, 201934.6135.3234.4034.5634.56257,700
Feb 07, 201934.4634.9233.9534.5734.57259,100
Feb 06, 201935.3035.4534.5034.8434.84242,600
Feb 05, 201935.0635.9834.8035.3035.30360,100
Feb 04, 201934.8635.0034.4034.7534.75553,300
Feb 01, 201935.0035.0234.3834.8934.89364,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...