G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	33.12	33.43	32.77	33.17	33.17	-0.18%	122,854
Dec 23, 2024	32.87	33.42	32.46	33.23	33.23	1.22%	471,264
Dec 20, 2024	32.36	33.77	31.90	32.83	32.83	-2.49%	3,817,113
Dec 19, 2024	34.36	34.74	33.20	33.67	33.67	-1.23%	614,839
Dec 18, 2024	35.45	35.71	34.01	34.09	34.09	-3.92%	535,783
Dec 17, 2024	34.88	36.14	34.81	35.48	35.48	1.55%	713,417
Dec 16, 2024	36.08	36.15	34.82	34.94	34.94	-3.21%	584,475
Dec 13, 2024	35.13	36.18	34.45	36.10	36.10	4.18%	624,210
Dec 12, 2024	34.76	35.07	33.59	34.65	34.65	-1.59%	549,895
Dec 11, 2024	35.12	35.49	33.23	35.21	35.21	0.98%	780,405
Dec 10, 2024	31.15	35.30	29.60	34.87	34.87	10.42%	1,027,355
Dec 9, 2024	31.67	32.08	31.15	31.58	31.58	0.51%	788,506
Dec 6, 2024	31.60	31.65	31.08	31.42	31.42	1.22%	344,505
Dec 5, 2024	31.55	31.67	30.80	31.04	31.04	-2.11%	370,965
Dec 4, 2024	31.63	32.06	31.30	31.71	31.71	-0.16%	398,311
Dec 3, 2024	31.48	31.83	30.89	31.76	31.76	1.21%	536,440
Dec 2, 2024	29.94	31.71	29.84	31.38	31.38	5.91%	668,778
Nov 29, 2024	29.61	29.88	29.24	29.63	29.63	0.03%	224,782
Nov 27, 2024	30.47	30.72	29.57	29.62	29.62	-2.37%	351,885
Nov 26, 2024	30.68	30.83	30.16	30.34	30.34	-1.97%	383,882
Nov 25, 2024	30.63	31.37	30.57	30.95	30.95	2.79%	281,393
Nov 22, 2024	29.57	30.26	29.52	30.11	30.11	3.05%	373,781
Nov 21, 2024	28.66	29.43	28.58	29.22	29.22	2.31%	450,864
Nov 20, 2024	29.09	29.29	28.54	28.56	28.56	-2.33%	504,917
Nov 19, 2024	29.23	29.70	28.99	29.24	29.24	-1.62%	301,970
Nov 18, 2024	30.30	30.49	29.60	29.72	29.72	-2.01%	249,115
Nov 15, 2024	30.90	31.26	30.30	30.33	30.33	-1.49%	251,847
Nov 14, 2024	30.84	31.37	30.40	30.79	30.79	-0.23%	291,548
Nov 13, 2024	31.27	31.73	30.59	30.86	30.86	-1.31%	316,996
Nov 12, 2024	31.16	31.65	30.78	31.27	31.27	0.45%	414,040
Nov 11, 2024	30.96	31.37	30.77	31.13	31.13	0.87%	315,381
Nov 8, 2024	31.23	31.57	30.79	30.86	30.86	-1.84%	375,698
Nov 7, 2024	31.16	32.27	31.06	31.44	31.44	1.78%	379,007
Nov 6, 2024	31.85	32.46	30.72	30.89	30.89	1.15%	483,522
Nov 5, 2024	29.69	30.68	29.62	30.54	30.54	2.48%	290,119
Nov 4, 2024	29.86	30.59	29.77	29.80	29.80	-0.67%	326,069
Nov 1, 2024	30.62	30.70	29.95	30.00	30.00	-0.92%	342,150
Oct 31, 2024	30.91	31.31	30.21	30.28	30.28	-2.48%	411,460
Oct 30, 2024	31.07	31.72	31.04	31.05	31.05	-0.26%	302,448
Oct 29, 2024	30.93	31.37	30.79	31.13	31.13	-0.54%	175,594
Oct 28, 2024	30.93	31.66	30.86	31.30	31.30	2.29%	219,008
Oct 25, 2024	31.08	31.44	30.43	30.60	30.60	-0.29%	217,049
Oct 24, 2024	30.91	31.10	30.42	30.69	30.69	-0.52%	320,890
Oct 23, 2024	31.26	31.31	30.52	30.85	30.85	-1.56%	266,357
Oct 22, 2024	31.59	31.89	31.32	31.34	31.34	-1.69%	221,702
Oct 21, 2024	33.11	33.39	31.83	31.88	31.88	-4.49%	468,922
Oct 18, 2024	32.68	33.51	32.35	33.38	33.38	1.89%	390,942
Oct 17, 2024	32.21	33.18	31.98	32.76	32.76	1.64%	387,981
Oct 16, 2024	31.43	32.25	31.43	32.23	32.23	2.87%	436,741
Oct 15, 2024	30.28	31.72	30.20	31.33	31.33	2.69%	496,232
Oct 14, 2024	30.26	30.56	29.89	30.51	30.51	0.20%	331,604
Oct 11, 2024	30.27	30.61	30.13	30.45	30.45	0.33%	272,216
Oct 10, 2024	30.39	30.39	29.92	30.35	30.35	-0.16%	349,706
Oct 9, 2024	30.38	31.31	30.21	30.40	30.40	2.67%	594,047
Oct 8, 2024	29.96	29.96	29.33	29.61	29.61	-0.20%	432,622
Oct 7, 2024	30.06	30.21	29.17	29.67	29.67	-1.46%	544,470
Oct 4, 2024	28.99	30.13	28.86	30.11	30.11	5.69%	492,818
Oct 3, 2024	28.91	29.14	28.37	28.49	28.49	-2.36%	452,121
Oct 2, 2024	30.19	30.38	29.02	29.18	29.18	-4.17%	515,466
Oct 1, 2024	30.34	30.62	30.06	30.45	30.45	-0.23%	517,795
Sep 30, 2024	29.79	30.59	29.61	30.52	30.52	1.56%	595,711
Sep 27, 2024	30.17	30.68	29.86	30.05	30.05	-0.73%	445,355
Sep 26, 2024	30.43	31.18	30.07	30.27	30.27	0.73%	650,450
Sep 25, 2024	31.41	31.54	29.82	30.05	30.05	-4.81%	615,252
Sep 24, 2024	31.99	32.33	31.47	31.57	31.57	-0.79%	402,518
Sep 23, 2024	31.75	31.87	31.29	31.82	31.82	0.35%	494,223
Sep 20, 2024	31.64	32.01	31.34	31.71	31.71	-0.44%	1,804,986
Sep 19, 2024	32.70	32.74	31.71	31.85	31.85	0.16%	466,759
Sep 18, 2024	31.97	32.76	31.60	31.80	31.80	-0.81%	517,874
Sep 17, 2024	32.27	32.60	31.66	32.06	32.06	1.01%	439,515
Sep 16, 2024	31.47	32.06	31.37	31.74	31.74	1.76%	504,760
Sep 13, 2024	30.41	31.19	30.33	31.19	31.19	3.72%	554,322
Sep 12, 2024	30.57	30.95	29.87	30.07	30.07	-1.64%	570,758
Sep 11, 2024	30.55	30.63	29.61	30.57	30.57	0.13%	669,483