G-III Apparel Group, Ltd. (FRA:GI4)
Germany · Delayed Price · Currency is EUR 30.60
-0.20 (-0.65%)
At close: Jul 20, 2026
FRA:GI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jul 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jul 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jul 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jul 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jul 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jun 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Jun 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jun 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jun 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jun 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jun 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jun 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.38% | - |
| Jun 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 2.04% | - |
| Jun 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -0.68% | - |
| Jun 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | - | - |
| Jun 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | -7.50% | - |
| Jun 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | 4.58% | 300 |
| Jun 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.51 | 4.79% | - |
| Jun 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | 0.69% | - |
| Jun 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | -3.33% | - |
| Jun 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 4.17% | - |
| Jun 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.72 | 5.88% | - |
| Jun 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.12 | -0.73% | - |
| Jun 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | -0.72% | - |
| Jun 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | 1.47% | - |
| Jun 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.12 | -0.73% | - |
| Jun 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | -2.14% | - |
| May 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | 1.45% | - |
| May 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | 2.22% | - |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | 2.27% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.32 | - | - |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.32 | 1.54% | - |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 3.17% | - |
| May 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 4.13% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.13 | -1.63% | - |
| May 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.53 | 1.65% | - |
| May 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.13 | -3.97% | - |
| May 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.80% | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | - | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -1.57% | - |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | -4.51% | - |