G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
25.97
-1.66 (-6.01%)
Sep 5, 2025, 3:56 PM - Market open
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.50 | 27.84 | 25.96 | 26.07 | - | -5.65% | 534,787 |
| Sep 4, 2025 | 26.01 | 27.76 | 25.05 | 27.63 | 27.63 | 1.88% | 1,312,594 |
| Sep 3, 2025 | 27.02 | 27.63 | 26.85 | 27.12 | 27.12 | 0.33% | 1,326,980 |
| Sep 2, 2025 | 26.34 | 27.13 | 26.34 | 27.03 | 27.03 | 0.11% | 680,795 |
| Aug 29, 2025 | 27.03 | 27.41 | 26.77 | 27.00 | 27.00 | -0.26% | 579,762 |
| Aug 28, 2025 | 27.11 | 27.15 | 26.70 | 27.07 | 27.07 | 0.26% | 530,382 |
| Aug 27, 2025 | 26.65 | 27.13 | 26.64 | 27.00 | 27.00 | 1.54% | 516,040 |
| Aug 26, 2025 | 26.64 | 26.96 | 26.48 | 26.59 | 26.59 | -0.45% | 563,797 |
| Aug 25, 2025 | 27.03 | 27.24 | 26.69 | 26.71 | 26.71 | -1.04% | 409,906 |
| Aug 22, 2025 | 26.23 | 27.34 | 26.13 | 26.99 | 26.99 | 3.61% | 465,075 |
| Aug 21, 2025 | 25.58 | 26.06 | 25.44 | 26.05 | 26.05 | 0.77% | 433,972 |
| Aug 20, 2025 | 25.89 | 26.36 | 25.81 | 25.85 | 25.85 | -0.84% | 474,780 |
| Aug 19, 2025 | 26.20 | 26.54 | 25.90 | 26.07 | 26.07 | -0.11% | 366,041 |
| Aug 18, 2025 | 25.82 | 26.29 | 25.82 | 26.10 | 26.10 | 0.85% | 378,932 |
| Aug 15, 2025 | 25.87 | 25.98 | 25.60 | 25.88 | 25.88 | 0.98% | 623,730 |
| Aug 14, 2025 | 25.64 | 25.89 | 24.92 | 25.63 | 25.63 | -1.88% | 444,322 |
| Aug 13, 2025 | 25.24 | 26.23 | 25.15 | 26.12 | 26.12 | 3.73% | 457,362 |
| Aug 12, 2025 | 24.67 | 25.40 | 24.66 | 25.18 | 25.18 | 3.15% | 505,330 |
| Aug 11, 2025 | 24.40 | 24.59 | 24.02 | 24.41 | 24.41 | 0.08% | 348,957 |
| Aug 8, 2025 | 24.30 | 24.45 | 23.95 | 24.39 | 24.39 | 0.37% | 412,432 |
| Aug 7, 2025 | 24.60 | 24.82 | 24.01 | 24.30 | 24.30 | -0.57% | 482,643 |
| Aug 6, 2025 | 24.37 | 24.73 | 24.20 | 24.44 | 24.44 | 0.21% | 519,787 |
| Aug 5, 2025 | 24.28 | 24.73 | 24.10 | 24.39 | 24.39 | 0.58% | 818,655 |
| Aug 4, 2025 | 23.27 | 24.26 | 23.22 | 24.25 | 24.25 | 4.30% | 597,793 |
| Aug 1, 2025 | 23.56 | 23.68 | 23.01 | 23.25 | 23.25 | -1.48% | 610,447 |
| Jul 31, 2025 | 23.46 | 23.89 | 23.24 | 23.60 | 23.60 | -0.21% | 615,535 |
| Jul 30, 2025 | 24.06 | 24.11 | 23.38 | 23.65 | 23.65 | -1.44% | 425,859 |
| Jul 29, 2025 | 24.37 | 24.48 | 23.86 | 24.00 | 24.00 | -1.50% | 401,110 |
| Jul 28, 2025 | 24.16 | 24.59 | 24.00 | 24.36 | 24.36 | 1.10% | 539,362 |
| Jul 25, 2025 | 24.28 | 24.28 | 23.40 | 24.10 | 24.10 | 0.40% | 451,163 |
| Jul 24, 2025 | 24.14 | 24.29 | 23.80 | 24.00 | 24.00 | -1.36% | 487,247 |
| Jul 23, 2025 | 23.95 | 24.59 | 23.76 | 24.33 | 24.33 | 3.49% | 501,691 |
| Jul 22, 2025 | 23.32 | 23.78 | 23.13 | 23.51 | 23.51 | 1.29% | 527,078 |
| Jul 21, 2025 | 23.12 | 23.37 | 22.99 | 23.21 | 23.21 | 0.56% | 520,152 |
| Jul 18, 2025 | 24.10 | 24.10 | 23.03 | 23.08 | 23.08 | -3.31% | 564,667 |
| Jul 17, 2025 | 23.08 | 24.04 | 23.08 | 23.87 | 23.87 | 3.07% | 666,230 |
| Jul 16, 2025 | 23.43 | 23.59 | 22.91 | 23.16 | 23.16 | -0.30% | 783,870 |
| Jul 15, 2025 | 23.99 | 24.02 | 23.22 | 23.23 | 23.23 | -2.97% | 661,710 |
| Jul 14, 2025 | 23.97 | 24.03 | 23.36 | 23.94 | 23.94 | -0.13% | 666,045 |
| Jul 11, 2025 | 23.78 | 24.12 | 23.52 | 23.97 | 23.97 | 0.93% | 540,466 |
| Jul 10, 2025 | 23.61 | 24.18 | 23.45 | 23.75 | 23.75 | 0.85% | 697,284 |
| Jul 9, 2025 | 23.81 | 23.81 | 23.25 | 23.55 | 23.55 | -0.46% | 595,867 |
| Jul 8, 2025 | 23.67 | 23.79 | 23.21 | 23.66 | 23.66 | 0.51% | 727,440 |
| Jul 7, 2025 | 22.95 | 23.68 | 22.83 | 23.54 | 23.54 | 1.29% | 1,128,369 |
| Jul 3, 2025 | 23.35 | 23.55 | 23.08 | 23.24 | 23.24 | -0.47% | 423,469 |
| Jul 2, 2025 | 23.25 | 23.88 | 23.00 | 23.35 | 23.35 | 0.52% | 932,521 |
| Jul 1, 2025 | 22.26 | 23.86 | 22.26 | 23.23 | 23.23 | 3.71% | 790,289 |
| Jun 30, 2025 | 22.50 | 22.84 | 22.36 | 22.40 | 22.40 | 0.27% | 779,617 |
| Jun 27, 2025 | 22.72 | 22.94 | 22.32 | 22.34 | 22.34 | -0.67% | 1,618,952 |
| Jun 26, 2025 | 22.17 | 22.53 | 21.80 | 22.49 | 22.49 | 3.40% | 717,907 |