G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
26.75
+0.72 (2.77%)
May 8, 2025, 4:00 PM EDT - Market closed
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 26.39 | 27.26 | 26.29 | 26.75 | 26.75 | 2.77% | 360,838 |
| May 7, 2025 | 25.75 | 26.41 | 25.70 | 26.03 | 26.03 | 2.08% | 330,449 |
| May 6, 2025 | 25.32 | 25.59 | 25.12 | 25.50 | 25.50 | 0.20% | 316,514 |
| May 5, 2025 | 25.11 | 25.99 | 23.87 | 25.45 | 25.45 | -0.43% | 296,160 |
| May 2, 2025 | 26.05 | 26.10 | 25.19 | 25.56 | 25.56 | 1.43% | 323,606 |
| May 1, 2025 | 24.99 | 25.42 | 24.84 | 25.20 | 25.20 | -0.08% | 389,074 |
| Apr 30, 2025 | 25.29 | 25.40 | 24.42 | 25.22 | 25.22 | 1.12% | 448,347 |
| Apr 29, 2025 | 24.96 | 25.37 | 24.65 | 24.94 | 24.94 | -0.40% | 416,831 |
| Apr 28, 2025 | 25.31 | 26.44 | 24.92 | 25.04 | 25.04 | -3.21% | 403,274 |
| Apr 25, 2025 | 25.64 | 25.89 | 24.92 | 25.87 | 25.87 | 1.41% | 345,290 |
| Apr 24, 2025 | 24.86 | 25.64 | 24.85 | 25.51 | 25.51 | 3.32% | 396,853 |
| Apr 23, 2025 | 25.24 | 25.72 | 24.64 | 24.69 | 24.69 | -0.08% | 588,265 |
| Apr 22, 2025 | 24.84 | 24.96 | 23.89 | 24.71 | 24.71 | 0.45% | 612,271 |
| Apr 21, 2025 | 24.02 | 24.61 | 23.59 | 24.60 | 24.60 | 1.57% | 482,287 |
| Apr 17, 2025 | 23.53 | 24.38 | 23.24 | 24.22 | 24.22 | 2.89% | 439,081 |
| Apr 16, 2025 | 24.10 | 24.63 | 23.21 | 23.54 | 23.54 | -2.81% | 421,496 |
| Apr 15, 2025 | 24.13 | 24.38 | 23.72 | 24.22 | 24.22 | 0.04% | 576,340 |
| Apr 14, 2025 | 24.94 | 25.00 | 23.58 | 24.21 | 24.21 | -1.86% | 600,855 |
| Apr 11, 2025 | 24.52 | 24.71 | 23.98 | 24.67 | 24.67 | -0.48% | 673,753 |
| Apr 10, 2025 | 24.53 | 25.06 | 24.11 | 24.79 | 24.79 | -1.39% | 838,186 |
| Apr 9, 2025 | 22.13 | 25.51 | 21.61 | 25.14 | 25.14 | 11.68% | 991,065 |
| Apr 8, 2025 | 24.68 | 24.73 | 22.19 | 22.51 | 22.51 | -7.14% | 1,249,171 |
| Apr 7, 2025 | 24.83 | 25.84 | 23.77 | 24.24 | 24.24 | -5.31% | 1,095,907 |
| Apr 4, 2025 | 24.57 | 26.00 | 24.28 | 25.60 | 25.60 | 0.87% | 1,268,283 |
| Apr 3, 2025 | 25.89 | 26.22 | 25.00 | 25.38 | 25.38 | -9.03% | 1,059,650 |
| Apr 2, 2025 | 27.21 | 28.20 | 26.55 | 27.90 | 27.90 | 1.53% | 464,986 |
| Apr 1, 2025 | 27.46 | 27.85 | 27.20 | 27.48 | 27.48 | 0.48% | 587,478 |
| Mar 31, 2025 | 26.77 | 27.76 | 26.53 | 27.35 | 27.35 | 0.48% | 708,365 |
| Mar 28, 2025 | 27.03 | 27.51 | 26.80 | 27.22 | 27.22 | -0.44% | 586,605 |
| Mar 27, 2025 | 27.96 | 27.96 | 26.94 | 27.34 | 27.34 | 0.29% | 389,482 |
| Mar 26, 2025 | 27.05 | 27.41 | 26.60 | 27.26 | 27.26 | 0.55% | 555,598 |
| Mar 25, 2025 | 27.46 | 27.91 | 27.03 | 27.11 | 27.11 | -1.70% | 462,055 |
| Mar 24, 2025 | 26.81 | 27.66 | 26.40 | 27.58 | 27.58 | 5.27% | 577,017 |
| Mar 21, 2025 | 26.11 | 26.86 | 25.58 | 26.20 | 26.20 | -1.69% | 2,813,359 |
| Mar 20, 2025 | 26.41 | 27.26 | 26.24 | 26.65 | 26.65 | -0.30% | 541,747 |
| Mar 19, 2025 | 26.25 | 27.03 | 25.94 | 26.73 | 26.73 | 2.30% | 479,285 |
| Mar 18, 2025 | 26.53 | 26.66 | 25.69 | 26.13 | 26.13 | -3.44% | 723,102 |
| Mar 17, 2025 | 26.68 | 27.47 | 26.08 | 27.06 | 27.06 | 1.44% | 895,925 |
| Mar 14, 2025 | 25.98 | 26.80 | 25.44 | 26.68 | 26.68 | 2.20% | 639,277 |
| Mar 13, 2025 | 29.30 | 30.25 | 25.99 | 26.10 | 26.10 | 3.00% | 1,653,908 |
| Mar 12, 2025 | 26.25 | 26.83 | 25.05 | 25.34 | 25.34 | -2.24% | 676,246 |
| 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 |