GIII - G-III Apparel Group, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 2020------
Jul 07, 202012.6112.6911.8112.0312.031,445,500
Jul 06, 202013.3413.4312.6812.9312.931,227,700
Jul 02, 202013.2413.5212.8212.9412.941,320,000
Jul 01, 202013.3913.8412.2612.6912.692,063,600
Jun 30, 202013.0713.4612.7413.2913.29904,800
Jun 29, 202012.0213.3611.8313.2813.28952,000
Jun 26, 202012.4612.7611.5011.6711.671,732,800
Jun 25, 202012.9413.3412.3912.6612.661,399,600
Jun 24, 202013.4113.5312.5613.1013.101,574,500
Jun 23, 202013.7113.7712.8513.7113.711,102,200
Jun 22, 202012.8213.3712.4513.3013.301,066,500
Jun 19, 202013.9714.2412.7612.9912.991,695,300
Jun 18, 202013.6514.1513.3813.7513.751,048,100
Jun 17, 202015.0215.0213.7714.0014.001,393,800
Jun 16, 202015.2515.4214.1714.9114.911,352,100
Jun 15, 202013.5014.3413.1714.1014.101,597,900
Jun 12, 202015.1315.7513.8314.4014.401,679,500
Jun 11, 202014.6515.4113.9814.3014.302,942,800
Jun 10, 202016.8316.9716.1116.2616.262,489,700
Jun 09, 202017.3517.4816.5917.2817.282,110,500
Jun 08, 202017.0618.0416.8418.0218.021,693,800
Jun 05, 202016.9718.6116.5116.7016.702,163,100
Jun 04, 202014.5015.6813.4915.6615.662,733,700
Jun 03, 202012.1013.6012.1013.4313.432,438,900
Jun 02, 202011.5211.9811.1611.8711.872,061,000
Jun 01, 202010.3111.8110.1511.2711.271,560,200
May 29, 202010.8811.1110.1710.3310.331,604,000
May 28, 202011.7611.9411.0711.1811.181,346,200
May 27, 202011.7512.0810.9211.5111.512,427,000
May 26, 202010.5011.4510.4611.1011.101,495,300
May 22, 202010.2210.289.619.949.941,729,300
May 21, 20208.8910.328.6510.1610.162,218,600
May 20, 20209.489.678.818.868.862,032,600
May 19, 20209.819.819.039.149.141,459,200
May 18, 20209.449.989.199.819.812,451,700
May 15, 20208.618.938.308.858.851,861,200
May 14, 20208.109.097.768.858.851,788,900
May 13, 20208.769.018.228.488.481,544,500
May 12, 20209.7910.138.888.928.921,104,800
May 11, 202010.3510.469.509.709.701,213,300
May 08, 202010.1010.729.9810.5810.581,434,200
May 07, 20209.4910.329.499.779.771,252,600
May 06, 20209.8410.139.399.409.401,627,800
May 05, 202010.2410.929.669.829.821,402,300
May 04, 20209.7310.559.509.999.99753,400
May 01, 202010.7510.8910.0010.0510.051,146,900
Apr 30, 202011.0211.5410.4611.3311.331,747,100
Apr 29, 202011.8212.4911.2511.2511.251,389,600
Apr 28, 202010.5811.239.8411.1011.101,361,800
Apr 27, 20208.9710.098.919.829.82928,200
Apr 24, 20208.589.118.548.858.85884,700
Apr 23, 20208.288.768.138.508.501,008,000
Apr 22, 20209.039.178.048.218.211,182,000
Apr 21, 20208.709.108.618.768.761,113,700
Apr 20, 20208.929.678.569.109.101,391,100
Apr 17, 20209.7810.209.319.349.341,292,100
Apr 16, 20209.769.878.748.918.911,035,700
Apr 15, 20209.669.899.259.759.751,407,800
Apr 14, 20209.8710.729.8710.4710.471,060,800
Apr 13, 202010.3510.689.249.569.561,164,200
Apr 09, 20209.7010.989.7010.3510.351,882,900
Apr 08, 20209.469.728.769.439.431,765,600
Apr 07, 20208.3010.488.279.169.163,476,900
Apr 06, 20206.167.506.147.437.432,815,200
Apr 03, 20205.845.985.415.685.681,244,800
Apr 02, 20206.316.805.655.875.871,372,300
Apr 01, 20207.167.456.006.406.401,795,300
Mar 31, 20207.317.887.197.707.701,599,800
Mar 30, 20207.957.986.627.257.251,364,400
Mar 27, 20207.868.017.017.757.751,526,400
Mar 26, 20207.939.377.597.987.982,303,100
Mar 25, 20206.898.026.517.577.571,992,500
Mar 24, 20206.316.976.186.816.812,295,100
Mar 23, 20206.466.705.566.006.002,257,800
Mar 20, 20208.189.035.646.066.063,824,400
Mar 19, 20205.007.724.897.617.613,845,900
Mar 18, 20207.127.122.964.504.504,537,200
Mar 17, 202010.7810.787.037.327.321,874,100
Mar 16, 202013.0013.2310.1610.5510.551,352,500
Mar 13, 202014.4415.3013.0315.1815.181,097,100
Mar 12, 202014.8315.8913.2213.2413.241,043,200
Mar 11, 202017.5617.9516.1316.1916.19591,600
Mar 10, 202018.1018.5017.2518.2818.28782,600
Mar 09, 202017.9118.1416.5617.3317.33630,400
Mar 06, 202019.0019.8618.7919.2019.20673,100
Mar 05, 202021.0021.3819.5419.6619.66699,800
Mar 04, 202021.4321.8220.9621.8221.82406,100
Mar 03, 202022.1023.1820.7321.1321.13523,100
Mar 02, 202022.4122.4121.3022.0822.08555,500
Feb 28, 202021.1022.3820.9322.3622.36755,800
Feb 27, 202022.4823.7021.8022.0022.00852,300
Feb 26, 202024.0324.2923.0523.2423.24557,700
Feb 25, 202025.0525.0523.6723.7423.74606,600
Feb 24, 202024.3425.2023.9225.0325.03603,000
Feb 21, 202026.2026.3125.4425.6825.68549,900
Feb 20, 202025.8726.5825.7926.5026.50407,800
Feb 19, 202026.9427.0325.7925.9225.92633,200
Feb 18, 202026.6827.1726.4826.7326.73457,200
Feb 14, 202026.9526.9526.2626.9226.92512,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...