G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
30.82
+0.35 (1.15%)
May 22, 2026, 4:00 PM EDT - Market closed
G-III Apparel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.52 | 30.89 | 30.33 | 30.82 | 30.82 | 1.15% | 339,920 |
| May 21, 2026 | 29.36 | 30.52 | 29.14 | 30.47 | 30.47 | 2.80% | 370,233 |
| May 20, 2026 | 28.40 | 29.71 | 27.96 | 29.64 | 29.64 | 4.62% | 450,560 |
| May 19, 2026 | 28.88 | 29.03 | 28.27 | 28.33 | 28.33 | -2.41% | 439,058 |
| May 18, 2026 | 28.85 | 29.67 | 28.67 | 29.03 | 29.03 | 1.04% | 528,989 |
| May 15, 2026 | 29.75 | 30.46 | 28.16 | 28.73 | 28.73 | -3.43% | 965,540 |
| May 14, 2026 | 29.54 | 30.23 | 29.54 | 29.75 | 29.75 | 1.09% | 360,005 |
| May 13, 2026 | 29.64 | 29.73 | 29.07 | 29.43 | 29.43 | -0.81% | 479,741 |
| May 12, 2026 | 30.13 | 30.47 | 29.40 | 29.67 | 29.67 | -1.95% | 376,448 |
| May 11, 2026 | 31.80 | 32.06 | 30.25 | 30.26 | 30.26 | -4.75% | 481,135 |
| May 8, 2026 | 31.39 | 31.87 | 31.23 | 31.77 | 31.77 | 1.50% | 255,391 |
| May 7, 2026 | 32.10 | 32.35 | 31.22 | 31.30 | 31.30 | -2.03% | 299,131 |
| May 6, 2026 | 31.46 | 32.29 | 31.30 | 31.95 | 31.95 | 3.23% | 365,524 |
| May 5, 2026 | 30.72 | 31.40 | 30.72 | 30.95 | 30.95 | 0.98% | 380,212 |
| May 4, 2026 | 31.34 | 31.72 | 30.59 | 30.65 | 30.65 | -2.82% | 465,924 |
| May 1, 2026 | 31.24 | 31.65 | 30.93 | 31.54 | 31.54 | 1.12% | 313,013 |
| Apr 30, 2026 | 30.96 | 31.48 | 30.81 | 31.19 | 31.19 | 0.94% | 436,063 |
| Apr 29, 2026 | 31.25 | 31.78 | 30.77 | 30.90 | 30.90 | -1.72% | 484,872 |
| Apr 28, 2026 | 31.80 | 32.03 | 31.12 | 31.44 | 31.44 | -0.76% | 398,459 |
| Apr 27, 2026 | 31.30 | 31.84 | 31.24 | 31.68 | 31.68 | 1.02% | 290,575 |
| Apr 24, 2026 | 31.40 | 31.71 | 31.06 | 31.36 | 31.36 | -0.44% | 356,485 |
| Apr 23, 2026 | 31.43 | 32.02 | 31.01 | 31.50 | 31.50 | 0.57% | 287,971 |
| Apr 22, 2026 | 32.01 | 32.03 | 31.22 | 31.32 | 31.32 | -1.82% | 311,507 |
| Apr 21, 2026 | 31.44 | 32.06 | 31.44 | 31.90 | 31.90 | 1.62% | 524,360 |
| Apr 20, 2026 | 30.27 | 31.52 | 30.27 | 31.39 | 31.39 | 2.95% | 392,216 |
| Apr 17, 2026 | 30.00 | 30.96 | 30.00 | 30.49 | 30.49 | 3.36% | 513,924 |
| Apr 16, 2026 | 29.74 | 30.10 | 29.12 | 29.50 | 29.50 | -0.74% | 455,857 |
| Apr 15, 2026 | 29.48 | 30.00 | 29.40 | 29.72 | 29.72 | 0.88% | 366,065 |
| Apr 14, 2026 | 29.27 | 29.72 | 29.08 | 29.46 | 29.46 | 0.51% | 380,715 |
| Apr 13, 2026 | 29.41 | 29.54 | 28.93 | 29.31 | 29.31 | -0.88% | 384,234 |
| Apr 10, 2026 | 29.95 | 30.00 | 29.49 | 29.57 | 29.57 | -0.81% | 279,510 |
| Apr 9, 2026 | 28.93 | 29.94 | 28.93 | 29.81 | 29.81 | 2.48% | 371,046 |
| Apr 8, 2026 | 28.79 | 29.64 | 28.79 | 29.09 | 29.09 | 3.38% | 417,289 |
| Apr 7, 2026 | 28.24 | 28.40 | 27.73 | 28.14 | 28.14 | -0.53% | 353,302 |
| Apr 6, 2026 | 27.80 | 28.40 | 27.80 | 28.29 | 28.29 | 1.04% | 310,255 |
| Apr 2, 2026 | 27.30 | 28.02 | 26.87 | 28.00 | 28.00 | 1.23% | 627,921 |
| Apr 1, 2026 | 27.67 | 28.48 | 27.60 | 27.66 | 27.66 | -0.14% | 742,533 |
| Mar 31, 2026 | 27.24 | 28.00 | 26.90 | 27.70 | 27.70 | 2.55% | 585,814 |
| Mar 30, 2026 | 26.76 | 27.33 | 26.73 | 27.01 | 27.01 | 1.73% | 638,603 |
| Mar 27, 2026 | 26.64 | 26.79 | 26.24 | 26.55 | 26.55 | -1.26% | 643,936 |
| Mar 26, 2026 | 26.70 | 27.37 | 26.70 | 26.89 | 26.89 | -0.88% | 449,605 |
| Mar 25, 2026 | 27.03 | 27.48 | 25.91 | 27.13 | 27.13 | 0.63% | 793,896 |
| Mar 24, 2026 | 27.08 | 27.88 | 26.94 | 26.96 | 26.96 | -0.96% | 613,941 |
| Mar 23, 2026 | 27.58 | 27.69 | 27.00 | 27.22 | 27.22 | 2.56% | 582,115 |
| Mar 20, 2026 | 26.99 | 27.17 | 26.51 | 26.64 | 26.54 | -1.52% | 1,309,857 |
| Mar 19, 2026 | 25.98 | 27.22 | 25.91 | 27.05 | 26.95 | 3.84% | 636,517 |
| Mar 18, 2026 | 25.77 | 26.52 | 25.74 | 26.05 | 25.95 | 1.09% | 653,051 |
| Mar 17, 2026 | 25.75 | 26.20 | 25.56 | 25.77 | 25.67 | 0.12% | 874,547 |
| Mar 16, 2026 | 26.52 | 26.59 | 25.69 | 25.74 | 25.64 | -2.43% | 1,041,662 |
| Mar 13, 2026 | 25.67 | 26.65 | 25.03 | 26.38 | 26.28 | 0.73% | 1,309,529 |