Skip to main content
logo
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
27.32
+0.62 (2.32%)
At close: Sep 26, 2025, 4:00 PM EDT
27.35
+0.03 (0.11%)
After-hours: Sep 26, 2025, 4:20 PM EDT

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202526.5827.4426.5327.3527.352.43%425,048
Sep 25, 202526.8326.9726.3226.7026.70-0.74%504,284
Sep 24, 202526.6427.1426.5726.9026.900.94%349,755
Sep 23, 202526.6427.2926.6426.6526.650.19%375,973
Sep 22, 202526.2926.8826.2426.6026.600.99%516,457
Sep 19, 202527.1627.1626.2226.3426.34-3.62%1,623,273
Sep 18, 202527.4227.5827.0727.3327.330.48%490,385
Sep 17, 202527.3227.7227.0727.2027.200.07%493,425
Sep 16, 202527.3127.4426.9127.1827.18-0.73%451,537
Sep 15, 202526.7127.5226.5527.3827.383.09%534,354
Sep 12, 202527.0427.0626.1926.5626.56-2.25%753,932
Sep 11, 202526.7527.3626.7527.1727.171.80%607,403
Sep 10, 202526.7827.1626.4226.6926.69-0.78%875,023
Sep 9, 202526.8227.2626.4826.9026.90-0.66%888,671
Sep 8, 202526.1327.1226.1327.0827.084.31%988,722
Sep 5, 202527.5027.8425.7825.9625.96-6.04%1,154,004
Sep 4, 202526.0127.7625.0527.6327.631.88%1,312,594
Sep 3, 202527.0227.6326.8527.1227.120.33%1,326,980
Sep 2, 202526.3427.1326.3427.0327.030.11%680,795
Aug 29, 202527.0327.4126.7727.0027.00-0.26%579,762
Aug 28, 202527.1127.1526.7027.0727.070.26%530,382
Aug 27, 202526.6527.1326.6427.0027.001.54%516,040
Aug 26, 202526.6426.9626.4826.5926.59-0.45%563,797
Aug 25, 202527.0327.2426.6926.7126.71-1.04%409,906
Aug 22, 202526.2327.3426.1326.9926.993.61%465,075
Aug 21, 202525.5826.0625.4426.0526.050.77%433,972
Aug 20, 202525.8926.3625.8125.8525.85-0.84%474,780
Aug 19, 202526.2026.5425.9026.0726.07-0.11%366,041
Aug 18, 202525.8226.2925.8226.1026.100.85%378,932
Aug 15, 202525.8725.9825.6025.8825.880.98%623,730
Aug 14, 202525.6425.8924.9225.6325.63-1.88%444,322
Aug 13, 202525.2426.2325.1526.1226.123.73%457,362
Aug 12, 202524.6725.4024.6625.1825.183.15%505,330
Aug 11, 202524.4024.5924.0224.4124.410.08%348,957
Aug 8, 202524.3024.4523.9524.3924.390.37%412,432
Aug 7, 202524.6024.8224.0124.3024.30-0.57%482,643
Aug 6, 202524.3724.7324.2024.4424.440.21%519,787
Aug 5, 202524.2824.7324.1024.3924.390.58%818,655
Aug 4, 202523.2724.2623.2224.2524.254.30%597,793
Aug 1, 202523.5623.6823.0123.2523.25-1.48%610,447
Jul 31, 202523.4623.8923.2423.6023.60-0.21%615,535
Jul 30, 202524.0624.1123.3823.6523.65-1.44%425,859
Jul 29, 202524.3724.4823.8624.0024.00-1.50%401,110
Jul 28, 202524.1624.5924.0024.3624.361.10%539,362
Jul 25, 202524.2824.2823.4024.1024.100.40%451,163
Jul 24, 202524.1424.2923.8024.0024.00-1.36%487,247
Jul 23, 202523.9524.5923.7624.3324.333.49%501,691
Jul 22, 202523.3223.7823.1323.5123.511.29%527,078
Jul 21, 202523.1223.3722.9923.2123.210.56%520,152
Jul 18, 202524.1024.1023.0323.0823.08-3.31%564,667