G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
28.96
-0.77 (-2.59%)
Dec 31, 2025, 4:00 PM EST - Market closed
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.76 | 29.76 | 28.92 | 28.96 | 28.96 | -2.59% | 369,110 |
| Dec 30, 2025 | 29.90 | 29.96 | 29.60 | 29.73 | 29.73 | -0.47% | 237,468 |
| Dec 29, 2025 | 30.23 | 30.71 | 29.51 | 29.87 | 29.87 | -1.81% | 393,361 |
| 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% | 600,187 |
| 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% | 797,175 |
| 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 |
| Nov 28, 2025 | 29.50 | 29.83 | 28.99 | 29.15 | 29.06 | -1.09% | 160,210 |
| Nov 26, 2025 | 29.39 | 29.88 | 29.36 | 29.47 | 29.38 | -0.14% | 473,362 |
| Nov 25, 2025 | 28.47 | 29.63 | 28.47 | 29.51 | 29.42 | 4.50% | 386,492 |
| Nov 24, 2025 | 28.28 | 28.67 | 27.39 | 28.24 | 28.15 | -0.46% | 468,182 |
| Nov 21, 2025 | 27.17 | 28.66 | 27.17 | 28.37 | 28.28 | 4.69% | 529,131 |
| Nov 20, 2025 | 27.18 | 27.55 | 26.93 | 27.10 | 27.01 | 0.41% | 357,905 |
| Nov 19, 2025 | 27.16 | 27.65 | 26.82 | 26.99 | 26.90 | -0.77% | 321,119 |
| Nov 18, 2025 | 26.95 | 27.50 | 26.86 | 27.20 | 27.11 | -0.04% | 401,789 |
| Nov 17, 2025 | 27.82 | 27.88 | 26.81 | 27.21 | 27.12 | -2.61% | 477,159 |
| Nov 14, 2025 | 28.11 | 28.11 | 27.51 | 27.94 | 27.85 | -1.03% | 258,930 |
| Nov 13, 2025 | 28.57 | 29.01 | 28.15 | 28.23 | 28.14 | -1.22% | 239,251 |
| Nov 12, 2025 | 28.31 | 28.85 | 28.14 | 28.58 | 28.49 | 1.78% | 257,361 |
| Nov 11, 2025 | 27.94 | 28.40 | 27.84 | 28.08 | 27.99 | 0.75% | 234,809 |
| Nov 10, 2025 | 27.94 | 28.02 | 27.47 | 27.87 | 27.78 | 0.91% | 241,185 |
| Nov 7, 2025 | 27.52 | 27.85 | 27.20 | 27.62 | 27.53 | 0.44% | 320,606 |
| Nov 6, 2025 | 28.11 | 28.23 | 27.20 | 27.50 | 27.41 | -2.65% | 320,292 |
| Nov 5, 2025 | 27.06 | 28.49 | 26.82 | 28.25 | 28.16 | 4.94% | 364,857 |
| Nov 4, 2025 | 26.66 | 27.09 | 26.43 | 26.92 | 26.83 | 0.11% | 391,008 |
| Nov 3, 2025 | 26.83 | 27.05 | 25.84 | 26.89 | 26.80 | 0.15% | 373,371 |
| Oct 31, 2025 | 27.15 | 27.15 | 26.44 | 26.85 | 26.76 | -1.79% | 483,681 |
| Oct 30, 2025 | 27.80 | 28.03 | 27.25 | 27.34 | 27.25 | -1.90% | 277,702 |
| Oct 29, 2025 | 28.10 | 28.56 | 27.84 | 27.87 | 27.78 | -1.14% | 309,847 |
| Oct 28, 2025 | 28.20 | 28.84 | 27.78 | 28.19 | 28.10 | -0.53% | 343,279 |
| Oct 27, 2025 | 28.46 | 28.92 | 28.32 | 28.34 | 28.25 | 0.28% | 205,990 |
| Oct 24, 2025 | 28.35 | 28.55 | 27.97 | 28.26 | 28.17 | -0.63% | 259,627 |
| Oct 23, 2025 | 28.17 | 28.59 | 28.10 | 28.44 | 28.35 | 1.43% | 261,600 |
| Oct 22, 2025 | 27.93 | 28.26 | 27.78 | 28.04 | 27.95 | 0.18% | 254,138 |
| Oct 21, 2025 | 27.31 | 28.22 | 27.01 | 27.99 | 27.90 | 1.89% | 225,420 |