G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
28.45
-0.18 (-0.63%)
May 29, 2025, 4:00 PM - Market closed
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 28.70 | 28.82 | 27.71 | 28.45 | 28.45 | -0.63% | 506,124 |
| May 28, 2025 | 28.54 | 28.98 | 28.40 | 28.63 | 28.63 | 0.42% | 521,813 |
| May 27, 2025 | 27.70 | 28.53 | 27.52 | 28.51 | 28.51 | 4.55% | 305,073 |
| May 23, 2025 | 26.86 | 27.39 | 26.72 | 27.27 | 27.27 | -0.87% | 490,040 |
| May 22, 2025 | 27.29 | 27.64 | 27.17 | 27.51 | 27.51 | 0.33% | 311,076 |
| May 21, 2025 | 27.90 | 28.25 | 27.38 | 27.42 | 27.42 | -3.52% | 339,080 |
| May 20, 2025 | 28.33 | 28.91 | 28.24 | 28.42 | 28.42 | 0.39% | 259,442 |
| May 19, 2025 | 27.84 | 28.36 | 27.58 | 28.31 | 28.31 | 0.64% | 283,166 |
| May 16, 2025 | 27.88 | 28.34 | 27.65 | 28.13 | 28.13 | 0.90% | 265,670 |
| May 15, 2025 | 28.05 | 28.06 | 27.39 | 27.88 | 27.88 | -0.61% | 515,837 |
| May 14, 2025 | 28.13 | 28.79 | 27.96 | 28.05 | 28.05 | -0.32% | 376,437 |
| May 13, 2025 | 28.31 | 28.72 | 28.07 | 28.14 | 28.14 | 0.54% | 298,240 |
| May 12, 2025 | 28.22 | 29.09 | 27.66 | 27.99 | 27.99 | 5.94% | 401,402 |
| May 9, 2025 | 26.71 | 26.87 | 26.25 | 26.42 | 26.42 | -1.23% | 269,521 |
| 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 |