Skip to main content
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
30.11
+0.31 (1.04%)
Nov 5, 2024, 11:12 AM EST - Market open

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202427.2928.4427.0427.5727.571.96%356,740
Jul 30, 202427.1327.4926.6227.0427.040.15%349,268
Jul 29, 202426.7027.1826.5827.0027.001.31%458,727
Jul 26, 202426.4126.9126.2326.6526.653.09%454,345
Jul 25, 202426.3826.4025.6425.8525.85-1.82%507,198
Jul 24, 202426.7026.9226.2226.3326.33-2.01%388,497
Jul 23, 202426.3227.3326.2526.8726.871.28%637,791
Jul 22, 202425.8226.8225.4526.5326.533.88%642,478
Jul 19, 202426.1726.3525.4925.5425.54-2.00%480,755
Jul 18, 202426.5827.0526.0326.0626.06-1.85%503,521
Jul 17, 202426.7327.3826.4226.5526.55-1.30%701,273
Jul 16, 202426.3626.9526.1826.9026.902.95%588,201
Jul 15, 202426.1626.4625.9726.1326.130.19%808,536
Jul 12, 202427.0227.1025.8226.0826.08-2.80%641,767
Jul 11, 202426.8827.4326.6526.8326.832.64%735,264
Jul 10, 202425.8326.1525.2426.1426.141.51%853,557
Jul 9, 202426.3926.8325.7325.7525.75-2.57%513,317
Jul 8, 202426.8326.9326.2926.4326.43-0.56%574,374
Jul 5, 202426.4626.6626.1926.5826.580.42%475,741
Jul 3, 202426.5226.5826.1226.4726.47-0.38%263,305
Jul 2, 202426.9527.0326.5226.5726.57-0.93%428,898
Jul 1, 202427.2827.2826.1126.8226.82-0.92%655,443
Jun 28, 202427.1527.3226.8527.0727.070.97%1,197,066
Jun 27, 202426.9027.1626.5026.8126.81-1.25%874,817
Jun 26, 202427.0827.3726.8327.1527.15-0.48%940,588
Jun 25, 202427.9828.2226.9527.2827.28-3.30%541,679
Jun 24, 202428.0028.6127.4628.2128.211.29%630,928
Jun 21, 202427.0127.8626.7027.8527.853.11%4,288,109
Jun 20, 202427.2627.7626.6627.0127.01-1.57%795,306
Jun 18, 202427.3427.4826.7627.4427.440.29%667,817
Jun 17, 202426.5927.9326.4127.3627.363.09%848,401
Jun 14, 202426.2426.7926.1026.5426.540.91%550,395
Jun 13, 202426.0826.3425.5026.3026.301.11%838,662