G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
30.84
+0.39 (1.28%)
Mar 4, 2026, 3:38 PM EST - Market open
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 30.66 | 30.70 | 29.65 | 30.46 | - | 0.03% | 91,688 |
| Mar 3, 2026 | 29.51 | 30.55 | 29.27 | 30.45 | 30.45 | -0.36% | 457,315 |
| Mar 2, 2026 | 29.10 | 30.59 | 29.10 | 30.56 | 30.56 | -0.10% | 429,983 |
| Feb 27, 2026 | 31.54 | 31.54 | 30.47 | 30.59 | 30.59 | -3.71% | 516,246 |
| Feb 26, 2026 | 31.40 | 31.87 | 30.90 | 31.77 | 31.77 | 1.86% | 370,505 |
| Feb 25, 2026 | 31.17 | 31.34 | 30.64 | 31.19 | 31.19 | 0.45% | 444,171 |
| Feb 24, 2026 | 30.83 | 31.25 | 30.52 | 31.05 | 31.05 | 1.47% | 394,415 |
| Feb 23, 2026 | 31.64 | 31.75 | 30.03 | 30.60 | 30.60 | -4.05% | 531,773 |
| Feb 20, 2026 | 31.60 | 32.80 | 31.37 | 31.89 | 31.89 | 0.85% | 742,522 |
| Feb 19, 2026 | 31.75 | 31.79 | 31.23 | 31.62 | 31.62 | -0.41% | 421,616 |
| Feb 18, 2026 | 30.65 | 31.89 | 30.60 | 31.75 | 31.75 | 3.66% | 489,199 |
| Feb 17, 2026 | 30.28 | 30.97 | 30.18 | 30.63 | 30.63 | 1.59% | 449,194 |
| Feb 13, 2026 | 30.01 | 30.64 | 29.86 | 30.15 | 30.15 | 0.27% | 359,140 |
| Feb 12, 2026 | 30.50 | 30.94 | 29.81 | 30.07 | 30.07 | -0.27% | 350,683 |
| Feb 11, 2026 | 30.36 | 30.99 | 29.94 | 30.15 | 30.15 | -0.17% | 291,406 |
| Feb 10, 2026 | 30.25 | 30.66 | 29.20 | 30.20 | 30.20 | 0.60% | 327,598 |
| Feb 9, 2026 | 30.54 | 30.81 | 29.83 | 30.02 | 30.02 | -1.61% | 406,961 |
| Feb 6, 2026 | 30.20 | 30.78 | 30.03 | 30.51 | 30.51 | 1.06% | 359,237 |
| Feb 5, 2026 | 30.80 | 31.07 | 30.05 | 30.19 | 30.19 | -2.86% | 537,395 |
| Feb 4, 2026 | 30.45 | 31.27 | 29.88 | 31.08 | 31.08 | 3.60% | 363,718 |
| Feb 3, 2026 | 29.98 | 30.94 | 28.86 | 30.00 | 30.00 | 0.07% | 519,524 |
| Feb 2, 2026 | 29.35 | 30.19 | 29.34 | 29.98 | 29.98 | 2.15% | 370,911 |
| Jan 30, 2026 | 28.63 | 29.39 | 28.39 | 29.35 | 29.35 | 1.98% | 529,396 |
| Jan 29, 2026 | 28.20 | 28.78 | 27.90 | 28.78 | 28.78 | 2.31% | 382,688 |
| Jan 28, 2026 | 28.28 | 28.60 | 27.89 | 28.13 | 28.13 | -0.25% | 436,027 |
| Jan 27, 2026 | 28.71 | 28.86 | 27.92 | 28.20 | 28.20 | -1.54% | 277,810 |
| Jan 26, 2026 | 28.52 | 28.83 | 28.20 | 28.64 | 28.64 | -0.03% | 417,975 |
| Jan 23, 2026 | 28.95 | 29.16 | 28.35 | 28.65 | 28.65 | -1.75% | 290,186 |
| Jan 22, 2026 | 29.54 | 29.86 | 29.00 | 29.16 | 29.16 | -1.19% | 360,828 |
| Jan 21, 2026 | 28.96 | 29.75 | 28.67 | 29.51 | 29.51 | 2.71% | 383,561 |
| Jan 20, 2026 | 29.70 | 29.83 | 28.29 | 28.73 | 28.73 | -4.39% | 379,828 |
| Jan 16, 2026 | 30.59 | 31.38 | 29.66 | 30.05 | 30.05 | -2.05% | 417,659 |
| Jan 15, 2026 | 29.77 | 30.87 | 29.58 | 30.68 | 30.68 | 3.06% | 301,929 |
| Jan 14, 2026 | 29.88 | 30.03 | 29.53 | 29.77 | 29.77 | -0.83% | 371,581 |
| Jan 13, 2026 | 29.71 | 30.27 | 29.44 | 30.02 | 30.02 | 1.28% | 327,584 |
| Jan 12, 2026 | 29.52 | 29.93 | 28.91 | 29.64 | 29.64 | -0.74% | 336,826 |
| Jan 9, 2026 | 30.32 | 30.77 | 29.41 | 29.86 | 29.86 | -1.48% | 409,737 |
| Jan 8, 2026 | 29.45 | 30.50 | 29.17 | 30.31 | 30.31 | 2.64% | 419,642 |
| Jan 7, 2026 | 30.03 | 30.33 | 29.23 | 29.53 | 29.53 | -1.50% | 332,078 |
| Jan 6, 2026 | 29.04 | 29.98 | 28.67 | 29.98 | 29.98 | 2.71% | 335,364 |
| Jan 5, 2026 | 29.43 | 29.80 | 29.11 | 29.19 | 29.19 | -1.08% | 456,139 |
| Jan 2, 2026 | 29.15 | 29.68 | 28.68 | 29.51 | 29.51 | 1.90% | 420,541 |
| Dec 31, 2025 | 29.76 | 29.76 | 28.92 | 28.96 | 28.96 | -2.59% | 382,075 |
| Dec 30, 2025 | 29.90 | 29.96 | 29.60 | 29.73 | 29.73 | -0.47% | 237,478 |
| Dec 29, 2025 | 30.23 | 30.71 | 29.51 | 29.87 | 29.87 | -1.81% | 393,379 |
| Dec 26, 2025 | 30.23 | 30.53 | 30.14 | 30.42 | 30.42 | 0.60% | 258,132 |
| Dec 24, 2025 | 30.41 | 30.51 | 30.22 | 30.24 | 30.24 | -0.03% | 136,755 |
| Dec 23, 2025 | 30.71 | 30.83 | 29.86 | 30.25 | 30.25 | -1.50% | 388,293 |
| Dec 22, 2025 | 30.45 | 30.80 | 30.34 | 30.71 | 30.71 | 1.49% | 444,606 |
| Dec 19, 2025 | 31.51 | 31.52 | 29.97 | 30.26 | 30.26 | -4.21% | 1,437,751 |