Skip to main content
logo
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
29.63
+0.21 (0.71%)
Dec 3, 2025, 4:00 PM EST - Market closed

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202529.3630.0029.1829.6329.630.71%342,703
Dec 2, 202529.5029.7229.0729.4229.42-0.24%480,172
Dec 1, 202528.8929.5328.7029.4929.491.17%331,936
Nov 28, 202529.5029.8328.9929.1529.15-1.09%159,638
Nov 26, 202529.3929.8829.3629.4729.47-0.14%473,361
Nov 25, 202528.4729.6328.4729.5129.514.50%386,492
Nov 24, 202528.2828.6727.3928.2428.24-0.46%467,934
Nov 21, 202527.1728.6627.1728.3728.374.69%529,106
Nov 20, 202527.1827.5526.9327.1027.100.41%357,905
Nov 19, 202527.1627.6526.8226.9926.99-0.77%321,119
Nov 18, 202526.9527.5026.8627.2027.20-0.04%401,789
Nov 17, 202527.8227.8826.8127.2127.21-2.61%477,159
Nov 14, 202528.1128.1127.5127.9427.94-1.03%258,930
Nov 13, 202528.5729.0128.1528.2328.23-1.22%239,251
Nov 12, 202528.3128.8528.1428.5828.581.78%257,361
Nov 11, 202527.9428.4027.8428.0828.080.75%234,809
Nov 10, 202527.9428.0227.4727.8727.870.91%241,185
Nov 7, 202527.5227.8527.2027.6227.620.44%320,606
Nov 6, 202528.1128.2327.2027.5027.50-2.65%320,292
Nov 5, 202527.0628.4926.8228.2528.254.94%364,857
Nov 4, 202526.6627.0926.4326.9226.920.11%391,008
Nov 3, 202526.8327.0525.8426.8926.890.15%373,371
Oct 31, 202527.1527.1526.4426.8526.85-1.79%483,681
Oct 30, 202527.8028.0327.2527.3427.34-1.90%277,702
Oct 29, 202528.1028.5627.8427.8727.87-1.14%309,847
Oct 28, 202528.2028.8427.7828.1928.19-0.53%343,279
Oct 27, 202528.4628.9228.3228.3428.340.28%205,990
Oct 24, 202528.3528.5527.9728.2628.26-0.63%259,627
Oct 23, 202528.1728.5928.1028.4428.441.43%261,600
Oct 22, 202527.9328.2627.7828.0428.040.18%254,138
Oct 21, 202527.3128.2227.0127.9927.991.89%225,420
Oct 20, 202527.6427.9027.4327.4727.47-0.18%273,557
Oct 17, 202527.1327.6426.9427.5227.520.81%237,293
Oct 16, 202527.2827.4826.8227.3027.30-0.04%329,100
Oct 15, 202526.7427.9526.5527.3127.312.94%417,467
Oct 14, 202525.4226.5725.3826.5326.533.63%404,078
Oct 13, 202525.3426.1025.3425.6025.602.15%407,434
Oct 10, 202526.2526.3524.8425.0625.06-4.31%957,433
Oct 9, 202527.0427.1125.8426.1926.19-3.25%354,959
Oct 8, 202526.9027.5126.4927.0727.070.97%382,254
Oct 7, 202527.2927.5526.3226.8126.81-1.54%386,500
Oct 6, 202527.5427.7827.2027.2327.23-0.95%346,520
Oct 3, 202526.9027.7626.8427.4927.492.12%344,462
Oct 2, 202526.8527.1226.6226.9226.920.22%303,050
Oct 1, 202526.5826.8926.2926.8626.860.94%476,080
Sep 30, 202526.7026.8726.2926.6126.61-0.41%401,539
Sep 29, 202527.3027.3626.6526.7226.72-2.30%485,472
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