Skip to main content
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
32.83
-0.84 (-2.49%)
At close: Dec 20, 2024, 4:00 PM
32.75
-0.08 (-0.24%)
After-hours: Dec 20, 2024, 5:46 PM EST

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202432.3633.7731.9032.8332.83-2.49%3,817,113
Dec 19, 202434.3634.7433.2033.6733.67-1.23%614,839
Dec 18, 202435.4535.7134.0134.0934.09-3.92%535,783
Dec 17, 202434.8836.1434.8135.4835.481.55%713,417
Dec 16, 202436.0836.1534.8234.9434.94-3.21%584,475
Dec 13, 202435.1336.1834.4536.1036.104.18%624,210
Dec 12, 202434.7635.0733.5934.6534.65-1.59%549,895
Dec 11, 202435.1235.4933.2335.2135.210.98%780,405
Dec 10, 202431.1535.3029.6034.8734.8710.42%1,027,355
Dec 9, 202431.6732.0831.1531.5831.580.51%788,506
Dec 6, 202431.6031.6531.0831.4231.421.22%344,505
Dec 5, 202431.5531.6730.8031.0431.04-2.11%370,965
Dec 4, 202431.6332.0631.3031.7131.71-0.16%398,311
Dec 3, 202431.4831.8330.8931.7631.761.21%536,440
Dec 2, 202429.9431.7129.8431.3831.385.91%668,778
Nov 29, 202429.6129.8829.2429.6329.630.03%224,782
Nov 27, 202430.4730.7229.5729.6229.62-2.37%351,885
Nov 26, 202430.6830.8330.1630.3430.34-1.97%383,882
Nov 25, 202430.6331.3730.5730.9530.952.79%281,393
Nov 22, 202429.5730.2629.5230.1130.113.05%373,781
Nov 21, 202428.6629.4328.5829.2229.222.31%450,864
Nov 20, 202429.0929.2928.5428.5628.56-2.33%504,917
Nov 19, 202429.2329.7028.9929.2429.24-1.62%301,970
Nov 18, 202430.3030.4929.6029.7229.72-2.01%249,115
Nov 15, 202430.9031.2630.3030.3330.33-1.49%251,847
Nov 14, 202430.8431.3730.4030.7930.79-0.23%291,548
Nov 13, 202431.2731.7330.5930.8630.86-1.31%316,996
Nov 12, 202431.1631.6530.7831.2731.270.45%414,040
Nov 11, 202430.9631.3730.7731.1331.130.87%315,381
Nov 8, 202431.2331.5730.7930.8630.86-1.84%375,698
Nov 7, 202431.1632.2731.0631.4431.441.78%379,007
Nov 6, 202431.8532.4630.7230.8930.891.15%483,522
Nov 5, 202429.6930.6829.6230.5430.542.48%290,119
Nov 4, 202429.8630.5929.7729.8029.80-0.67%326,069
Nov 1, 202430.6230.7029.9530.0030.00-0.92%342,150
Oct 31, 202430.9131.3130.2130.2830.28-2.48%411,460
Oct 30, 202431.0731.7231.0431.0531.05-0.26%302,448
Oct 29, 202430.9331.3730.7931.1331.13-0.54%175,594
Oct 28, 202430.9331.6630.8631.3031.302.29%219,008
Oct 25, 202431.0831.4430.4330.6030.60-0.29%217,049
Oct 24, 202430.9131.1030.4230.6930.69-0.52%320,890
Oct 23, 202431.2631.3130.5230.8530.85-1.56%266,357
Oct 22, 202431.5931.8931.3231.3431.34-1.69%221,702
Oct 21, 202433.1133.3931.8331.8831.88-4.49%468,922
Oct 18, 202432.6833.5132.3533.3833.381.89%390,942
Oct 17, 202432.2133.1831.9832.7632.761.64%387,981
Oct 16, 202431.4332.2531.4332.2332.232.87%436,741
Oct 15, 202430.2831.7230.2031.3331.332.69%496,232
Oct 14, 202430.2630.5629.8930.5130.510.20%331,604
Oct 11, 202430.2730.6130.1330.4530.450.33%272,216
Oct 10, 202430.3930.3929.9230.3530.35-0.16%349,706
Oct 9, 202430.3831.3130.2130.4030.402.67%594,047
Oct 8, 202429.9629.9629.3329.6129.61-0.20%432,622
Oct 7, 202430.0630.2129.1729.6729.67-1.46%544,470
Oct 4, 202428.9930.1328.8630.1130.115.69%492,818
Oct 3, 202428.9129.1428.3728.4928.49-2.36%452,121
Oct 2, 202430.1930.3829.0229.1829.18-4.17%515,466
Oct 1, 202430.3430.6230.0630.4530.45-0.23%517,795
Sep 30, 202429.7930.5929.6130.5230.521.56%595,711
Sep 27, 202430.1730.6829.8630.0530.05-0.73%445,355
Sep 26, 202430.4331.1830.0730.2730.270.73%650,450
Sep 25, 202431.4131.5429.8230.0530.05-4.81%615,252
Sep 24, 202431.9932.3331.4731.5731.57-0.79%402,518
Sep 23, 202431.7531.8731.2931.8231.820.35%494,223
Sep 20, 202431.6432.0131.3431.7131.71-0.44%1,804,986
Sep 19, 202432.7032.7431.7131.8531.850.16%466,759
Sep 18, 202431.9732.7631.6031.8031.80-0.81%517,874
Sep 17, 202432.2732.6031.6632.0632.061.01%439,515
Sep 16, 202431.4732.0631.3731.7431.741.76%504,760
Sep 13, 202430.4131.1930.3331.1931.193.72%554,322
Sep 12, 202430.5730.9529.8730.0730.07-1.64%570,758
Sep 11, 202430.5530.6329.6130.5730.570.13%669,483
Sep 10, 202430.8130.9529.8230.5330.53-1.04%962,521
Sep 9, 202432.0532.4130.8230.8530.85-4.13%1,053,080
Sep 6, 202430.5532.4630.0032.1832.185.34%1,179,265
Sep 5, 202427.1032.1026.3130.5530.5522.00%2,325,868
Sep 4, 202425.1325.3424.8325.0425.04-0.79%638,911
Sep 3, 202426.1926.3724.9725.2425.24-4.65%598,520
Aug 30, 202426.5926.5926.0026.4726.470.61%343,690
Aug 29, 202426.0326.6225.8526.3126.312.02%359,315
Aug 28, 202426.2026.3025.7225.7925.79-1.90%598,798
Aug 27, 202426.3526.4426.0826.2926.29-0.42%248,441
Aug 26, 202426.8726.9726.3526.4026.40-0.53%359,828
Aug 23, 202426.0526.6525.9426.5426.543.19%350,964
Aug 22, 202426.0626.1925.6625.7225.72-1.83%360,678
Aug 21, 202426.2026.8226.1626.2026.201.59%474,988
Aug 20, 202425.9826.0725.6625.7925.79-0.39%290,240
Aug 19, 202425.8225.9925.5925.8925.891.21%307,370
Aug 16, 202425.4125.7625.2725.5825.580.75%227,426
Aug 15, 202425.3625.7625.0325.3925.393.04%334,588
Aug 14, 202424.9825.0924.5824.6424.64-0.85%370,345
Aug 13, 202424.9325.4224.6924.8524.851.02%346,134
Aug 12, 202424.8625.0424.4524.6024.60-1.13%304,331
Aug 9, 202424.8725.1824.3424.8824.880.16%221,103
Aug 8, 202424.7525.1524.1924.8424.842.90%321,869
Aug 7, 202425.1025.2923.9924.1424.14-1.39%403,106
Aug 6, 202424.0524.7423.4824.4824.481.79%371,395
Aug 5, 202422.9224.2020.6624.0524.05-2.83%528,488
Aug 2, 202425.3725.8524.6524.7524.75-7.16%404,962
Aug 1, 202427.5727.6326.4126.6626.66-3.30%314,140