G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
25.92
-0.01 (-0.04%)
At close: Mar 11, 2025, 4:00 PM
30.71
+4.79 (18.46%)
Pre-market: Mar 12, 2025, 4:10 AM EST
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 25.93 | 26.50 | 25.48 | 25.92 | 25.92 | -0.04% | 527,348 |
| Mar 10, 2025 | 26.26 | 26.80 | 25.83 | 25.93 | 25.93 | -1.89% | 623,139 |
| Mar 7, 2025 | 26.34 | 26.82 | 25.78 | 26.43 | 26.43 | -0.53% | 611,206 |
| Mar 6, 2025 | 25.80 | 26.83 | 25.40 | 26.57 | 26.57 | 3.55% | 522,571 |
| Mar 5, 2025 | 25.71 | 26.10 | 24.98 | 25.66 | 25.66 | 0.86% | 545,536 |
| Mar 4, 2025 | 26.23 | 26.23 | 25.41 | 25.44 | 25.44 | -4.54% | 501,744 |
| Mar 3, 2025 | 27.09 | 27.46 | 26.14 | 26.65 | 26.65 | -1.55% | 702,331 |
| Feb 28, 2025 | 26.44 | 27.32 | 26.10 | 27.07 | 27.07 | 2.62% | 749,937 |
| Feb 27, 2025 | 26.79 | 27.77 | 26.29 | 26.38 | 26.38 | -1.16% | 591,506 |
| Feb 26, 2025 | 27.18 | 27.99 | 26.22 | 26.69 | 26.69 | -1.29% | 830,576 |
| Feb 25, 2025 | 27.84 | 30.10 | 26.99 | 27.04 | 27.04 | -3.50% | 730,857 |
| Feb 24, 2025 | 28.48 | 28.74 | 27.99 | 28.02 | 28.02 | -0.39% | 419,996 |
| Feb 21, 2025 | 29.42 | 29.60 | 27.99 | 28.13 | 28.13 | -2.50% | 493,264 |
| Feb 20, 2025 | 28.82 | 29.30 | 28.76 | 28.85 | 28.85 | -0.59% | 376,059 |
| Feb 19, 2025 | 29.15 | 29.67 | 29.01 | 29.02 | 29.02 | -1.63% | 414,060 |
| Feb 18, 2025 | 29.72 | 30.21 | 29.27 | 29.50 | 29.50 | -0.74% | 368,300 |
| Feb 14, 2025 | 30.36 | 30.41 | 29.62 | 29.72 | 29.72 | -1.91% | 247,175 |
| Feb 13, 2025 | 29.55 | 30.37 | 29.28 | 30.30 | 30.30 | 3.59% | 286,701 |
| Feb 12, 2025 | 29.49 | 29.91 | 29.25 | 29.25 | 29.25 | -2.53% | 295,860 |
| Feb 11, 2025 | 29.38 | 30.15 | 29.22 | 30.01 | 30.01 | 0.94% | 290,231 |
| Feb 10, 2025 | 29.70 | 29.94 | 29.06 | 29.73 | 29.73 | 0.34% | 352,822 |
| Feb 7, 2025 | 29.69 | 30.33 | 29.43 | 29.63 | 29.63 | -0.24% | 399,984 |
| Feb 6, 2025 | 30.72 | 30.77 | 29.62 | 29.70 | 29.70 | -1.98% | 341,388 |
| Feb 5, 2025 | 30.26 | 30.59 | 30.10 | 30.30 | 30.30 | 0.13% | 302,687 |
| Feb 4, 2025 | 29.52 | 30.40 | 29.52 | 30.26 | 30.26 | 2.51% | 377,272 |
| Feb 3, 2025 | 30.09 | 30.52 | 29.48 | 29.52 | 29.52 | -5.45% | 359,382 |
| Jan 31, 2025 | 32.67 | 32.81 | 30.85 | 31.22 | 31.22 | -5.05% | 581,095 |
| Jan 30, 2025 | 32.81 | 33.49 | 32.55 | 32.88 | 32.88 | 1.26% | 311,660 |
| Jan 29, 2025 | 32.27 | 32.74 | 32.02 | 32.47 | 32.47 | 0.31% | 257,400 |
| Jan 28, 2025 | 32.28 | 32.78 | 32.00 | 32.37 | 32.37 | 0.59% | 264,178 |
| Jan 27, 2025 | 32.02 | 32.54 | 31.80 | 32.18 | 32.18 | 0.91% | 373,470 |
| Jan 24, 2025 | 31.44 | 32.35 | 31.13 | 31.89 | 31.89 | 1.37% | 508,033 |
| Jan 23, 2025 | 31.29 | 31.62 | 30.83 | 31.46 | 31.46 | - | 433,412 |
| Jan 22, 2025 | 31.30 | 31.80 | 31.01 | 31.46 | 31.46 | 0.32% | 348,326 |
| Jan 21, 2025 | 31.35 | 31.74 | 30.82 | 31.36 | 31.36 | 1.46% | 1,598,787 |
| Jan 17, 2025 | 30.88 | 31.23 | 30.53 | 30.91 | 30.91 | 1.05% | 316,958 |
| Jan 16, 2025 | 31.12 | 31.30 | 30.07 | 30.59 | 30.59 | -2.70% | 353,321 |
| Jan 15, 2025 | 31.54 | 31.88 | 30.66 | 31.44 | 31.44 | 2.91% | 406,474 |
| Jan 14, 2025 | 30.98 | 31.47 | 30.32 | 30.55 | 30.55 | -0.13% | 367,131 |
| Jan 13, 2025 | 31.41 | 31.41 | 29.04 | 30.59 | 30.59 | -2.58% | 465,204 |
| Jan 10, 2025 | 31.59 | 32.32 | 31.31 | 31.40 | 31.40 | -2.48% | 473,248 |
| Jan 8, 2025 | 32.03 | 32.36 | 31.28 | 32.20 | 32.20 | -0.49% | 268,059 |
| Jan 7, 2025 | 32.91 | 33.02 | 32.14 | 32.36 | 32.36 | -1.22% | 433,965 |
| Jan 6, 2025 | 32.32 | 33.22 | 32.27 | 32.76 | 32.76 | 1.93% | 261,679 |
| Jan 3, 2025 | 32.01 | 32.33 | 31.45 | 32.14 | 32.14 | 0.37% | 232,434 |
| Jan 2, 2025 | 32.92 | 33.45 | 31.86 | 32.02 | 32.02 | -1.84% | 270,186 |
| Dec 31, 2024 | 32.68 | 33.25 | 32.55 | 32.62 | 32.62 | 0.46% | 329,634 |
| Dec 30, 2024 | 32.57 | 32.74 | 31.73 | 32.47 | 32.47 | -0.82% | 236,845 |
| Dec 27, 2024 | 32.90 | 33.27 | 32.50 | 32.74 | 32.74 | -1.21% | 203,472 |
| Dec 26, 2024 | 32.94 | 33.23 | 32.76 | 33.14 | 33.14 | -0.09% | 247,806 |