Skip to main content
logo
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
27.34
-0.53 (-1.90%)
At close: Oct 30, 2025, 4:00 PM EDT
27.30
-0.04 (-0.15%)
After-hours: Oct 30, 2025, 5:14 PM EDT

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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