G-III Apparel Group, Ltd. (GIII)

G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	379,793
Jan 16, 2026	30.59	31.38	29.66	30.05	30.05	-2.05%	401,008
Jan 15, 2026	29.77	30.87	29.58	30.68	30.68	3.06%	301,821
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
Dec 18, 2025	32.12	32.47	31.35	31.59	31.59	-1.50%	594,735
Dec 17, 2025	31.63	32.25	31.25	32.07	32.07	1.39%	600,223
Dec 16, 2025	31.77	32.04	31.25	31.63	31.63	-0.57%	703,771
Dec 15, 2025	31.42	32.32	31.36	31.81	31.81	1.27%	827,483
Dec 12, 2025	30.85	31.48	30.18	31.41	31.31	1.98%	518,407
Dec 11, 2025	31.64	31.86	30.58	30.80	30.70	-2.22%	600,832
Dec 10, 2025	30.82	31.75	30.67	31.50	31.40	2.21%	700,556
Dec 9, 2025	33.83	34.83	30.56	30.82	30.72	3.88%	996,977
Dec 8, 2025	30.45	30.56	29.51	29.67	29.58	-2.34%	761,262
Dec 5, 2025	29.52	30.55	29.46	30.38	30.28	3.16%	468,506
Dec 4, 2025	29.83	30.10	29.10	29.45	29.36	-0.61%	425,402
Dec 3, 2025	29.36	30.00	29.18	29.63	29.54	0.71%	342,703
Dec 2, 2025	29.50	29.72	29.07	29.42	29.33	-0.24%	480,172
Dec 1, 2025	28.89	29.53	28.70	29.49	29.40	1.17%	331,936
Nov 28, 2025	29.50	29.83	28.99	29.15	29.06	-1.09%	160,210
Nov 26, 2025	29.39	29.88	29.36	29.47	29.38	-0.14%	473,362
Nov 25, 2025	28.47	29.63	28.47	29.51	29.42	4.50%	386,492
Nov 24, 2025	28.28	28.67	27.39	28.24	28.15	-0.46%	468,182
Nov 21, 2025	27.17	28.66	27.17	28.37	28.28	4.69%	529,131
Nov 20, 2025	27.18	27.55	26.93	27.10	27.01	0.41%	357,905
Nov 19, 2025	27.16	27.65	26.82	26.99	26.90	-0.77%	321,119
Nov 18, 2025	26.95	27.50	26.86	27.20	27.11	-0.04%	401,789
Nov 17, 2025	27.82	27.88	26.81	27.21	27.12	-2.61%	477,159
Nov 14, 2025	28.11	28.11	27.51	27.94	27.85	-1.03%	258,930
Nov 13, 2025	28.57	29.01	28.15	28.23	28.14	-1.22%	239,251
Nov 12, 2025	28.31	28.85	28.14	28.58	28.49	1.78%	257,361
Nov 11, 2025	27.94	28.40	27.84	28.08	27.99	0.75%	234,809
Nov 10, 2025	27.94	28.02	27.47	27.87	27.78	0.91%	241,185

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.