G-III Apparel Group, Ltd. (FRA:GI4)
Germany · Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
At close: Mar 27, 2026
FRA:GI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Mar 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Mar 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | 2.65% | - |
| Mar 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | 0.89% | - |
| Mar 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 0.90% | - |
| Mar 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | -4.31% | - |
| Mar 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | 2.65% | - |
| Mar 13, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.52 | -5.83% | 250 |
| Mar 12, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 23.91 | -5.51% | 100 |
| Mar 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | 0.79% | 100 |
| Mar 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 1.61% | 100 |
| Mar 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.71 | -3.88% | - |
| Mar 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | -0.77% | - |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 0.78% | - |
| Mar 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 0.78% | - |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 0.79% | - |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | -3.79% | - |
| Feb 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | 1.54% | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | - | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 0.78% | - |
| Feb 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | -3.01% | - |
| Feb 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | - | - |
| Feb 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | - | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 3.91% | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 1.59% | - |
| Feb 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | - | - |
| Feb 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 0.80% | - |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -0.79% | - |
| Feb 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | - | - |
| Feb 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 0.80% | - |
| Feb 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -1.57% | - |
| Feb 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | 0.79% | - |
| Feb 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | -3.08% | - |
| Feb 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 3.17% | - |
| Feb 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | - | - |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 3.28% | - |
| Feb 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | 2.52% | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 1.71% | - |
| Jan 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | - | - |
| Jan 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | -2.50% | - |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | - | - |
| Jan 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | -2.44% | - |
| Jan 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.51 | -2.38% | - |
| Jan 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 3.28% | - |
| Jan 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -3.94% | - |
| Jan 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | - | - |
| Jan 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | -3.79% | - |