G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	35.67	36.00	35.26	35.28	35.28	-1.09%	472,457
Jun 11, 2026	34.36	36.05	34.12	35.67	35.67	4.70%	608,036
Jun 10, 2026	33.94	34.36	33.54	34.07	34.07	0.21%	835,675
Jun 9, 2026	34.98	35.88	33.79	34.00	34.00	-2.63%	917,540
Jun 8, 2026	34.71	36.53	34.07	34.92	34.92	3.59%	1,389,046
Jun 5, 2026	35.84	35.84	32.79	33.71	33.71	5.21%	1,732,038
Jun 4, 2026	32.35	32.63	31.36	32.04	32.04	-0.77%	701,371
Jun 3, 2026	32.55	32.55	32.08	32.29	32.29	-0.89%	449,101
Jun 2, 2026	32.06	32.64	32.02	32.58	32.58	1.15%	429,635
Jun 1, 2026	32.14	32.40	31.44	32.21	32.21	-0.37%	403,374
May 29, 2026	32.74	32.74	32.18	32.33	32.33	-1.82%	554,618
May 28, 2026	32.26	33.16	31.66	32.93	32.93	1.98%	413,507
May 27, 2026	32.00	32.67	31.89	32.29	32.29	1.93%	486,692
May 26, 2026	30.93	31.76	30.92	31.68	31.68	2.79%	353,256
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