G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
26.96
-0.26 (-0.96%)
At close: Mar 24, 2026, 4:00 PM EDT
27.25
+0.29 (1.08%)
After-hours: Mar 24, 2026, 7:57 PM EDT
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 27.08 | 27.88 | 26.94 | 26.96 | 26.96 | -0.96% | 613,895 |
| Mar 23, 2026 | 27.58 | 27.69 | 27.00 | 27.22 | 27.22 | 2.18% | 581,519 |
| Mar 20, 2026 | 26.99 | 27.17 | 26.51 | 26.64 | 26.54 | -1.52% | 1,309,857 |
| Mar 19, 2026 | 25.98 | 27.22 | 25.91 | 27.05 | 26.95 | 3.84% | 636,517 |
| Mar 18, 2026 | 25.77 | 26.52 | 25.74 | 26.05 | 25.95 | 1.09% | 653,051 |
| Mar 17, 2026 | 25.75 | 26.20 | 25.56 | 25.77 | 25.67 | 0.12% | 874,547 |
| Mar 16, 2026 | 26.52 | 26.59 | 25.69 | 25.74 | 25.64 | -2.43% | 1,041,662 |
| Mar 13, 2026 | 25.67 | 26.65 | 25.03 | 26.38 | 26.28 | 0.73% | 1,309,529 |
| Mar 12, 2026 | 26.16 | 26.94 | 24.61 | 26.19 | 26.09 | -11.43% | 2,399,534 |
| Mar 11, 2026 | 29.64 | 30.08 | 29.01 | 29.57 | 29.46 | -0.17% | 592,710 |
| Mar 10, 2026 | 29.14 | 30.57 | 28.89 | 29.62 | 29.51 | 1.23% | 595,928 |
| Mar 9, 2026 | 28.80 | 29.30 | 28.01 | 29.26 | 29.15 | -0.61% | 674,039 |
| Mar 6, 2026 | 29.43 | 29.76 | 28.85 | 29.44 | 29.33 | -2.39% | 395,226 |
| Mar 5, 2026 | 30.38 | 30.82 | 29.74 | 30.16 | 30.05 | -1.69% | 362,680 |
| Mar 4, 2026 | 30.66 | 30.88 | 29.65 | 30.68 | 30.56 | 0.76% | 379,062 |
| Mar 3, 2026 | 29.51 | 30.55 | 29.27 | 30.45 | 30.34 | -0.36% | 457,387 |
| Mar 2, 2026 | 29.10 | 30.59 | 29.10 | 30.56 | 30.45 | -0.10% | 430,033 |
| Feb 27, 2026 | 31.54 | 31.54 | 30.47 | 30.59 | 30.48 | -3.71% | 516,246 |
| Feb 26, 2026 | 31.40 | 31.87 | 30.90 | 31.77 | 31.65 | 1.86% | 370,780 |
| Feb 25, 2026 | 31.17 | 31.34 | 30.64 | 31.19 | 31.07 | 0.45% | 444,171 |
| Feb 24, 2026 | 30.83 | 31.25 | 30.52 | 31.05 | 30.93 | 1.47% | 394,423 |
| Feb 23, 2026 | 31.64 | 31.75 | 30.03 | 30.60 | 30.49 | -4.05% | 531,773 |
| Feb 20, 2026 | 31.60 | 32.80 | 31.37 | 31.89 | 31.77 | 0.85% | 751,551 |
| Feb 19, 2026 | 31.75 | 31.79 | 31.23 | 31.62 | 31.50 | -0.41% | 421,619 |
| Feb 18, 2026 | 30.65 | 31.89 | 30.60 | 31.75 | 31.63 | 3.66% | 489,394 |
| Feb 17, 2026 | 30.28 | 30.97 | 30.18 | 30.63 | 30.52 | 1.59% | 495,415 |
| Feb 13, 2026 | 30.01 | 30.64 | 29.86 | 30.15 | 30.04 | 0.27% | 359,140 |
| Feb 12, 2026 | 30.50 | 30.94 | 29.81 | 30.07 | 29.96 | -0.27% | 350,683 |
| Feb 11, 2026 | 30.36 | 30.99 | 29.94 | 30.15 | 30.04 | -0.17% | 291,406 |
| Feb 10, 2026 | 30.25 | 30.66 | 29.20 | 30.20 | 30.09 | 0.60% | 327,598 |
| Feb 9, 2026 | 30.54 | 30.81 | 29.83 | 30.02 | 29.91 | -1.61% | 406,961 |
| Feb 6, 2026 | 30.20 | 30.78 | 30.03 | 30.51 | 30.40 | 1.06% | 359,237 |
| Feb 5, 2026 | 30.80 | 31.07 | 30.05 | 30.19 | 30.08 | -2.86% | 537,395 |
| Feb 4, 2026 | 30.45 | 31.27 | 29.88 | 31.08 | 30.96 | 3.60% | 363,718 |
| Feb 3, 2026 | 29.98 | 30.94 | 28.86 | 30.00 | 29.89 | 0.07% | 519,524 |
| Feb 2, 2026 | 29.35 | 30.19 | 29.34 | 29.98 | 29.87 | 2.15% | 370,911 |
| Jan 30, 2026 | 28.63 | 29.39 | 28.39 | 29.35 | 29.24 | 1.98% | 529,396 |
| Jan 29, 2026 | 28.20 | 28.78 | 27.90 | 28.78 | 28.67 | 2.31% | 382,688 |
| Jan 28, 2026 | 28.28 | 28.60 | 27.89 | 28.13 | 28.02 | -0.25% | 436,027 |
| Jan 27, 2026 | 28.71 | 28.86 | 27.92 | 28.20 | 28.09 | -1.54% | 277,810 |
| Jan 26, 2026 | 28.52 | 28.83 | 28.20 | 28.64 | 28.53 | -0.03% | 417,975 |
| Jan 23, 2026 | 28.95 | 29.16 | 28.35 | 28.65 | 28.54 | -1.75% | 290,186 |
| Jan 22, 2026 | 29.54 | 29.86 | 29.00 | 29.16 | 29.05 | -1.19% | 360,828 |
| Jan 21, 2026 | 28.96 | 29.75 | 28.67 | 29.51 | 29.40 | 2.71% | 383,561 |
| Jan 20, 2026 | 29.70 | 29.83 | 28.29 | 28.73 | 28.62 | -4.39% | 379,828 |
| Jan 16, 2026 | 30.59 | 31.38 | 29.66 | 30.05 | 29.94 | -2.05% | 417,659 |
| Jan 15, 2026 | 29.77 | 30.87 | 29.58 | 30.68 | 30.56 | 3.06% | 301,929 |
| Jan 14, 2026 | 29.88 | 30.03 | 29.53 | 29.77 | 29.66 | -0.83% | 371,581 |
| Jan 13, 2026 | 29.71 | 30.27 | 29.44 | 30.02 | 29.91 | 1.28% | 327,584 |
| Jan 12, 2026 | 29.52 | 29.93 | 28.91 | 29.64 | 29.53 | -0.74% | 336,826 |