G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
30.14
-0.06 (-0.20%)
Feb 11, 2026, 4:00 PM EST - Market closed
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30.36 | 30.99 | 29.94 | 30.15 | 30.15 | -0.17% | 291,406 |
| Feb 10, 2026 | 30.25 | 30.66 | 29.20 | 30.20 | 30.20 | 0.60% | 327,598 |
| Feb 9, 2026 | 30.54 | 30.81 | 29.83 | 30.02 | 30.02 | -1.61% | 406,961 |
| Feb 6, 2026 | 30.20 | 30.78 | 30.03 | 30.51 | 30.51 | 1.06% | 359,237 |
| Feb 5, 2026 | 30.80 | 31.07 | 30.05 | 30.19 | 30.19 | -2.86% | 537,395 |
| Feb 4, 2026 | 30.45 | 31.27 | 29.88 | 31.08 | 31.08 | 3.60% | 363,718 |
| Feb 3, 2026 | 29.98 | 30.94 | 28.86 | 30.00 | 30.00 | 0.07% | 519,524 |
| Feb 2, 2026 | 29.35 | 30.19 | 29.34 | 29.98 | 29.98 | 2.15% | 370,911 |
| Jan 30, 2026 | 28.63 | 29.39 | 28.39 | 29.35 | 29.35 | 1.98% | 529,396 |
| Jan 29, 2026 | 28.20 | 28.78 | 27.90 | 28.78 | 28.78 | 2.31% | 382,688 |
| Jan 28, 2026 | 28.28 | 28.60 | 27.89 | 28.13 | 28.13 | -0.25% | 436,027 |
| Jan 27, 2026 | 28.71 | 28.86 | 27.92 | 28.20 | 28.20 | -1.54% | 277,810 |
| Jan 26, 2026 | 28.52 | 28.83 | 28.20 | 28.64 | 28.64 | -0.03% | 417,975 |
| Jan 23, 2026 | 28.95 | 29.16 | 28.35 | 28.65 | 28.65 | -1.75% | 290,186 |
| Jan 22, 2026 | 29.54 | 29.86 | 29.00 | 29.16 | 29.16 | -1.19% | 360,828 |
| Jan 21, 2026 | 28.96 | 29.75 | 28.67 | 29.51 | 29.51 | 2.71% | 383,561 |
| Jan 20, 2026 | 29.70 | 29.83 | 28.29 | 28.73 | 28.73 | -4.39% | 379,828 |
| Jan 16, 2026 | 30.59 | 31.38 | 29.66 | 30.05 | 30.05 | -2.05% | 417,659 |
| Jan 15, 2026 | 29.77 | 30.87 | 29.58 | 30.68 | 30.68 | 3.06% | 301,929 |
| Jan 14, 2026 | 29.88 | 30.03 | 29.53 | 29.77 | 29.77 | -0.83% | 371,581 |
| Jan 13, 2026 | 29.71 | 30.27 | 29.44 | 30.02 | 30.02 | 1.28% | 327,584 |
| Jan 12, 2026 | 29.52 | 29.93 | 28.91 | 29.64 | 29.64 | -0.74% | 336,826 |
| Jan 9, 2026 | 30.32 | 30.77 | 29.41 | 29.86 | 29.86 | -1.48% | 409,737 |
| Jan 8, 2026 | 29.45 | 30.50 | 29.17 | 30.31 | 30.31 | 2.64% | 419,642 |
| Jan 7, 2026 | 30.03 | 30.33 | 29.23 | 29.53 | 29.53 | -1.50% | 332,078 |
| Jan 6, 2026 | 29.04 | 29.98 | 28.67 | 29.98 | 29.98 | 2.71% | 335,364 |
| Jan 5, 2026 | 29.43 | 29.80 | 29.11 | 29.19 | 29.19 | -1.08% | 456,139 |
| Jan 2, 2026 | 29.15 | 29.68 | 28.68 | 29.51 | 29.51 | 1.90% | 420,541 |
| Dec 31, 2025 | 29.76 | 29.76 | 28.92 | 28.96 | 28.96 | -2.59% | 382,075 |
| Dec 30, 2025 | 29.90 | 29.96 | 29.60 | 29.73 | 29.73 | -0.47% | 237,478 |
| Dec 29, 2025 | 30.23 | 30.71 | 29.51 | 29.87 | 29.87 | -1.81% | 393,379 |
| Dec 26, 2025 | 30.23 | 30.53 | 30.14 | 30.42 | 30.42 | 0.60% | 258,132 |
| Dec 24, 2025 | 30.41 | 30.51 | 30.22 | 30.24 | 30.24 | -0.03% | 136,755 |
| Dec 23, 2025 | 30.71 | 30.83 | 29.86 | 30.25 | 30.25 | -1.50% | 388,293 |
| Dec 22, 2025 | 30.45 | 30.80 | 30.34 | 30.71 | 30.71 | 1.49% | 444,606 |
| Dec 19, 2025 | 31.51 | 31.52 | 29.97 | 30.26 | 30.26 | -4.21% | 1,437,751 |
| Dec 18, 2025 | 32.12 | 32.47 | 31.35 | 31.59 | 31.59 | -1.50% | 594,735 |
| Dec 17, 2025 | 31.63 | 32.25 | 31.25 | 32.07 | 32.07 | 1.39% | 600,223 |
| Dec 16, 2025 | 31.77 | 32.04 | 31.25 | 31.63 | 31.63 | -0.57% | 703,771 |
| Dec 15, 2025 | 31.42 | 32.32 | 31.36 | 31.81 | 31.81 | 1.27% | 827,483 |
| Dec 12, 2025 | 30.85 | 31.48 | 30.18 | 31.41 | 31.31 | 1.98% | 518,407 |
| Dec 11, 2025 | 31.64 | 31.86 | 30.58 | 30.80 | 30.70 | -2.22% | 600,832 |
| Dec 10, 2025 | 30.82 | 31.75 | 30.67 | 31.50 | 31.40 | 2.21% | 700,556 |
| Dec 9, 2025 | 33.83 | 34.83 | 30.56 | 30.82 | 30.72 | 3.88% | 996,977 |
| Dec 8, 2025 | 30.45 | 30.56 | 29.51 | 29.67 | 29.58 | -2.34% | 761,262 |
| Dec 5, 2025 | 29.52 | 30.55 | 29.46 | 30.38 | 30.28 | 3.16% | 468,506 |
| Dec 4, 2025 | 29.83 | 30.10 | 29.10 | 29.45 | 29.36 | -0.61% | 425,402 |
| Dec 3, 2025 | 29.36 | 30.00 | 29.18 | 29.63 | 29.54 | 0.71% | 342,703 |
| Dec 2, 2025 | 29.50 | 29.72 | 29.07 | 29.42 | 29.33 | -0.24% | 480,172 |
| Dec 1, 2025 | 28.89 | 29.53 | 28.70 | 29.49 | 29.40 | 1.17% | 331,936 |