Italia markets open in 1 hour 20 minutes

G-III Apparel Group, Ltd. (GIII)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,06+0,71 (+2,42%)
Alla chiusura: 04:00PM EDT
30,06 0,00 (0,00%)
Dopo ore: 04:14PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202429,2530,1428,9530,0630,06588.400
30 mag 202429,2029,6228,7729,3529,35513.300
29 mag 202429,3229,6628,7129,1329,13515.600
28 mag 202429,1629,8329,0029,7029,70483.500
24 mag 202428,3328,9128,2228,8228,82410.100
23 mag 202428,0728,1427,6128,0128,01560.200
22 mag 202427,3327,9727,3327,9027,90597.000
21 mag 202427,1527,5226,9627,5027,50387.500
20 mag 202427,6827,7427,0827,2127,21409.500
17 mag 202428,3628,4427,6627,7627,76277.500
16 mag 202428,4828,5228,0828,2228,22256.700
15 mag 202428,7528,8328,0528,4028,40284.800
14 mag 202428,6728,8528,1728,4528,45301.900
13 mag 202428,2828,5128,0128,1428,14319.700
10 mag 202428,4728,4727,7727,9927,99313.700
09 mag 202427,7128,3327,4628,2328,23381.000
08 mag 202428,0728,1927,6727,7627,76350.800
07 mag 202428,8129,0228,3928,4028,40375.700
06 mag 202428,7428,9628,5628,5828,58362.200
03 mag 202429,3729,8328,5228,5928,59420.600
02 mag 202428,6528,9528,4428,5028,50356.400
01 mag 202428,0028,8527,7028,2828,28313.700
30 apr 202428,4528,5528,0728,1528,15328.400
29 apr 202428,7428,9828,5128,6828,68347.700
26 apr 202428,8129,1428,3928,4228,42352.300
25 apr 202428,6428,7027,7428,5028,50418.400
24 apr 202428,9929,2328,7129,0629,06417.100
23 apr 202428,0029,1327,8828,9528,95627.400
22 apr 202427,7528,2127,6027,8427,84270.700
19 apr 202427,0627,7227,0627,6427,64337.600
18 apr 202427,4627,7126,9927,1527,15286.600
17 apr 202428,1328,2127,1027,2827,28417.500
16 apr 202427,0127,8926,7227,7527,75425.200
15 apr 202427,1527,3826,7827,1227,12586.800
12 apr 202427,6327,7226,7927,1227,12331.600
11 apr 202427,7927,9627,1327,9127,91480.800
10 apr 202427,2927,9126,8027,5227,52695.300
09 apr 202428,6528,7927,7528,1228,12378.000
08 apr 202428,4028,8728,1228,3228,32451.200
05 apr 202427,3828,4527,3228,1628,16598.800
04 apr 202428,1828,5528,0028,0328,03670.100
03 apr 202427,2328,0127,2327,5927,59491.000
02 apr 202427,6427,8327,1627,7327,73774.200
01 apr 202429,1329,1328,4628,5328,53514.200
28 mar 202429,0729,2728,6929,0129,01555.500
27 mar 202428,1028,9727,7528,8028,80523.500
26 mar 202427,9928,2527,6827,7827,78480.600
25 mar 202427,3327,5526,9927,4327,43667.000
22 mar 202428,3528,5327,3127,3627,36534.500
21 mar 202428,1528,8428,0628,5228,52542.700
20 mar 202427,2928,3527,1928,1528,15583.400
19 mar 202426,3027,4526,1527,3527,35519.000
18 mar 202426,1726,9125,5126,3426,341.254.700
15 mar 202426,4326,5824,8226,1926,193.754.100
14 mar 202425,6727,0724,5626,6726,672.269.300
13 mar 202430,1030,8730,1030,3330,33932.800
12 mar 202429,5130,5029,5130,3830,38602.900
11 mar 202429,5929,8428,8829,5029,50696.700
08 mar 202429,7630,3029,2429,5829,58464.500
07 mar 202429,3129,7529,2829,6829,68464.700
06 mar 202429,6829,9628,9229,3029,30501.200
05 mar 202429,1930,0929,1929,4929,49517.400
04 mar 202430,9631,4428,7829,7329,731.324.300
01 mar 202433,5033,5032,7833,2433,24452.600
29 feb 202432,5633,3632,2233,2733,27650.500
28 feb 202432,8333,1030,3332,0532,051.102.100
27 feb 202433,9234,1633,1933,6533,65475.700
26 feb 202432,9934,4832,7533,5133,511.109.500
23 feb 202432,8633,2532,5433,2333,23396.200
22 feb 202432,9133,2232,4632,7332,73453.500
21 feb 202431,9433,4031,8532,6532,65915.100
20 feb 202431,2431,8831,0031,8531,85418.000
16 feb 202431,7732,0331,3631,7131,71313.800
15 feb 202431,4932,3231,3132,0932,09465.300
14 feb 202431,3031,6930,6031,3431,34325.800
13 feb 202430,1931,0130,1330,9630,96542.000
12 feb 202431,6232,4031,6231,8731,87511.200
09 feb 202431,4131,8230,9631,6331,63489.800
08 feb 202430,1231,4229,9531,4031,40450.100
07 feb 202430,2430,2429,4629,8929,89371.200
06 feb 202429,1530,0629,1530,0230,02426.700
05 feb 202429,0429,8028,2829,3629,36665.400
02 feb 202430,3030,3029,7330,1630,16445.100
01 feb 202430,2630,9830,0730,9030,90546.000
31 gen 202431,4331,7930,0630,0930,09652.000
30 gen 202431,3731,8031,2031,5831,58562.700
29 gen 202430,8131,5630,8131,5431,54519.700
26 gen 202431,0931,2630,5530,9130,91375.900
25 gen 202430,6030,8030,2730,7430,74384.400
24 gen 202430,8630,8629,8630,2230,22555.300
23 gen 202430,8231,1130,3530,4330,43547.200
22 gen 202430,1930,6029,9330,4830,48547.100
19 gen 202430,4530,6329,4529,9029,90716.100
18 gen 202430,5730,6129,6730,3930,39558.200
17 gen 202430,6731,0430,1030,6330,63604.800
16 gen 202430,4931,3329,6431,1931,19795.000
12 gen 202431,7931,9331,2031,7831,78464.000
11 gen 202431,5731,7930,9231,3831,38552.000
10 gen 202431,6532,2131,3831,9331,93458.000
09 gen 202431,5931,7931,2631,6131,61635.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...