G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	27.15	27.51	27.11	27.50	27.50	0.18%	419,571
Oct 13, 2026	27.51	27.94	27.15	27.45	27.45	0.88%	415,963
Oct 12, 2026	27.32	27.34	26.83	27.21	27.21	0.52%	511,342
Oct 9, 2026	26.81	27.40	26.81	27.07	27.07	1.12%	478,403
Oct 8, 2026	26.72	27.09	26.54	26.77	26.77	-0.67%	807,348
Oct 7, 2026	26.66	27.17	26.61	26.95	26.95	0.63%	909,971
Oct 6, 2026	27.21	27.50	26.76	26.78	26.78	-0.78%	714,432
Oct 5, 2026	27.37	27.42	26.96	26.99	26.99	-1.39%	584,658
Oct 2, 2026	27.66	27.81	27.08	27.37	27.37	-0.73%	517,341
Oct 1, 2026	27.07	27.65	26.83	27.57	27.57	1.66%	673,128
Sep 30, 2026	27.32	27.44	26.86	27.12	27.12	-0.48%	808,083
Sep 29, 2026	27.04	27.28	26.74	27.25	27.25	0.44%	614,414
Sep 28, 2026	27.05	27.46	26.76	27.13	27.13	0.04%	659,285
Sep 25, 2026	27.12	27.24	26.75	27.12	27.12	0.26%	446,514
Sep 24, 2026	26.94	27.33	26.63	27.05	27.05	0.41%	657,909
Sep 23, 2026	27.87	28.15	26.86	26.94	26.94	-4.54%	613,525
Sep 22, 2026	28.15	28.59	27.90	28.22	28.22	2.02%	733,107
Sep 21, 2026	27.52	27.91	27.33	27.66	27.66	0.33%	714,378
Sep 18, 2026	27.29	27.67	27.27	27.57	27.57	-0.36%	1,334,795
Sep 17, 2026	28.52	28.54	27.65	27.67	27.67	-1.77%	789,888
Sep 16, 2026	28.91	28.97	27.98	28.17	28.17	1.48%	1,247,929
Sep 15, 2026	27.74	27.88	27.39	27.76	27.76	0.11%	836,035
Sep 14, 2026	27.93	28.13	27.39	27.83	27.73	-0.22%	821,181
Sep 11, 2026	28.08	28.22	27.57	27.89	27.79	0.80%	893,534
Sep 10, 2026	27.54	27.74	27.05	27.67	27.57	0.47%	1,067,499
Sep 9, 2026	27.65	28.12	27.37	27.54	27.44	-0.29%	1,179,860
Sep 8, 2026	27.42	28.11	27.24	27.62	27.52	-0.43%	1,161,207
Sep 4, 2026	26.97	27.78	26.90	27.74	27.64	1.87%	924,502
Sep 3, 2026	28.54	29.22	27.18	27.23	27.13	-4.36%	1,377,047
Sep 2, 2026	32.00	32.44	28.28	28.47	28.37	-11.50%	2,130,735
Sep 1, 2026	32.28	32.87	31.78	32.17	32.05	-1.29%	701,116
Aug 31, 2026	33.14	33.42	32.25	32.59	32.47	-2.60%	800,058
Aug 28, 2026	33.65	34.00	33.32	33.46	33.34	0.33%	419,244
Aug 27, 2026	33.29	33.70	32.93	33.35	33.23	-0.54%	472,219
Aug 26, 2026	33.37	33.76	33.05	33.53	33.41	0.72%	403,692
Aug 25, 2026	33.62	33.62	32.85	33.29	33.17	-1.51%	446,203
Aug 24, 2026	33.74	34.08	33.59	33.80	33.68	0.06%	352,424
Aug 21, 2026	33.66	33.92	33.39	33.78	33.66	1.81%	342,638
Aug 20, 2026	33.56	33.68	32.74	33.18	33.06	-2.70%	395,766
Aug 19, 2026	33.73	34.34	33.73	34.10	33.98	1.13%	317,242
Aug 18, 2026	33.97	34.13	33.62	33.72	33.60	-0.15%	324,838
Aug 17, 2026	33.63	33.98	33.27	33.77	33.65	-0.38%	696,851
Aug 14, 2026	33.81	34.05	33.52	33.90	33.78	0.30%	329,734
Aug 13, 2026	33.79	34.34	33.32	33.80	33.68	1.02%	498,290
Aug 12, 2026	33.99	34.26	33.19	33.46	33.34	-1.91%	487,143
Aug 11, 2026	35.01	35.05	34.08	34.11	33.99	-2.93%	444,459
Aug 10, 2026	35.27	35.86	34.70	35.14	35.01	-0.90%	357,057
Aug 7, 2026	35.71	36.06	35.33	35.46	35.33	-0.87%	446,982
Aug 6, 2026	36.62	36.62	35.73	35.77	35.64	-1.92%	354,161
Aug 5, 2026	36.48	36.88	36.25	36.47	36.34	-0.03%	317,620