G-III Apparel Group, Ltd. (FRA:GI4)
Germany · Delayed Price · Currency is EUR 27.60
+0.40 (1.47%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jun 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| May 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| May 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| May 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| May 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| May 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| May 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| May 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| May 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| May 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| May 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| May 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Apr 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Apr 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Apr 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Apr 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Apr 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Apr 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Apr 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Apr 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Apr 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Apr 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Apr 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Mar 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| 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 | -1.36% | - |
| Mar 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | 2.65% | - |