G-III Apparel Group, Ltd. (FRA:GI4)
Germany · Delayed Price · Currency is EUR 23.80
-0.60 (-2.46%)
At close: Sep 18, 2026
FRA:GI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Sep 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Sep 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.37% | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 0.85% | - |
| Sep 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | - | - |
| Sep 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | - | - |
| Sep 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 0.85% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | -0.85% | - |
| Sep 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 1.72% | - |
| Sep 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -4.92% | - |
| Sep 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -10.95% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | -1.44% | - |
| Sep 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.70 | -2.11% | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | - | - |
| Aug 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | - | - |
| Aug 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | 0.71% | - |
| Aug 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | -1.40% | - |
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | - | - |
| Aug 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | 2.14% | - |
| Aug 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.90 | -2.78% | - |
| Aug 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | - | - |
| Aug 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | - | - |
| Aug 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -2.04% | - |
| Aug 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | 1.38% | - |
| Aug 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | 0.69% | - |
| Aug 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -1.37% | - |
| Aug 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.09 | -2.67% | - |
| Aug 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | -1.32% | - |
| Aug 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.29 | -0.65% | - |
| Aug 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | -1.92% | - |
| Aug 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.09 | -0.64% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | - | - |
| Aug 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | - | - |
| Aug 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | -0.63% | - |
| Jul 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.48 | - | - |
| Jul 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.48 | -0.63% | - |
| Jul 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.68 | 1.92% | - |
| Jul 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.09 | 1.96% | - |
| Jul 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | 2.00% | - |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | -2.60% | - |
| Jul 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | -0.65% | - |
| Jul 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.89 | 0.65% | - |
| Jul 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | 0.65% | - |
| Jul 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | -0.65% | - |
| Jul 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | 1.32% | - |
| Jul 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.29 | 2.70% | - |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | -1.33% | - |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | - |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | 1.35% | - |