Skip to main content
logo
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
23.25
-0.35 (-1.48%)
At close: Aug 1, 2025, 4:00 PM
22.91
-0.34 (-1.46%)
After-hours: Aug 1, 2025, 7:05 PM EDT

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.5623.6823.0123.2523.25-1.48%610,426
Jul 31, 202523.4623.8923.2423.6023.60-0.21%615,535
Jul 30, 202524.0624.1123.3823.6523.65-1.44%425,859
Jul 29, 202524.3724.4823.8624.0024.00-1.50%401,110
Jul 28, 202524.1624.5924.0024.3624.361.10%539,362
Jul 25, 202524.2824.2823.4024.1024.100.40%451,163
Jul 24, 202524.1424.2923.8024.0024.00-1.36%487,247
Jul 23, 202523.9524.5923.7624.3324.333.49%501,691
Jul 22, 202523.3223.7823.1323.5123.511.29%527,078
Jul 21, 202523.1223.3722.9923.2123.210.56%520,152
Jul 18, 202524.1024.1023.0323.0823.08-3.31%564,667
Jul 17, 202523.0824.0423.0823.8723.873.07%666,230
Jul 16, 202523.4323.5922.9123.1623.16-0.30%783,870
Jul 15, 202523.9924.0223.2223.2323.23-2.97%661,710
Jul 14, 202523.9724.0323.3623.9423.94-0.13%666,045
Jul 11, 202523.7824.1223.5223.9723.970.93%540,466
Jul 10, 202523.6124.1823.4523.7523.750.85%697,284
Jul 9, 202523.8123.8123.2523.5523.55-0.46%595,867
Jul 8, 202523.6723.7923.2123.6623.660.51%727,440
Jul 7, 202522.9523.6822.8323.5423.541.29%1,128,369
Jul 3, 202523.3523.5523.0823.2423.24-0.47%423,469
Jul 2, 202523.2523.8823.0023.3523.350.52%932,521
Jul 1, 202522.2623.8622.2623.2323.233.71%790,289
Jun 30, 202522.5022.8422.3622.4022.400.27%779,617
Jun 27, 202522.7222.9422.3222.3422.34-0.67%1,618,952
Jun 26, 202522.1722.5321.8022.4922.493.40%717,907
Jun 25, 202522.1222.2021.6721.7521.75-1.18%708,091
Jun 24, 202521.9422.1521.7122.0122.011.01%818,217
Jun 23, 202521.6422.0721.1221.7921.79-0.77%1,377,359
Jun 20, 202522.0922.6421.8321.9621.962.38%2,110,183
Jun 18, 202521.6021.8021.1021.4521.45-0.60%1,481,211
Jun 17, 202521.2221.6621.0521.5821.580.56%857,897
Jun 16, 202520.6821.7120.3321.4621.464.48%1,096,601
Jun 13, 202520.8621.1320.3720.5420.54-3.34%1,217,513
Jun 12, 202521.5921.8020.8321.2521.25-2.39%1,174,044
Jun 11, 202522.2522.3721.7421.7721.77-1.27%1,092,952
Jun 10, 202522.2822.5422.0222.0522.05-0.50%1,083,680
Jun 9, 202522.7623.0821.6822.1622.16-1.55%2,241,168
Jun 6, 202524.5224.9921.7722.5122.51-18.65%2,374,870
Jun 5, 202527.9028.2927.4827.6727.67-2.57%813,794
Jun 4, 202528.9429.3128.3028.4028.40-2.37%444,428
Jun 3, 202528.5329.3128.5229.0929.091.36%663,038
Jun 2, 202528.7328.9228.0228.7028.70-1.20%764,479
May 30, 202528.4729.2728.2229.0529.052.11%1,095,120
May 29, 202528.7028.8227.7128.4528.45-0.63%506,124
May 28, 202528.5428.9828.4028.6328.630.42%521,813
May 27, 202527.7028.5327.5228.5128.514.55%305,073
May 23, 202526.8627.3926.7227.2727.27-0.87%490,040
May 22, 202527.2927.6427.1727.5127.510.33%311,076
May 21, 202527.9028.2527.3827.4227.42-3.52%339,080