G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	28.54	29.22	27.34	27.39	-	-3.79%	549,229
Sep 2, 2026	32.00	32.44	28.28	28.47	28.47	-11.50%	2,090,815
Sep 1, 2026	32.28	32.87	31.78	32.17	32.17	-1.29%	675,136
Aug 31, 2026	33.14	33.42	32.25	32.59	32.59	-2.60%	760,413
Aug 28, 2026	33.65	34.00	33.32	33.46	33.46	0.33%	419,243
Aug 27, 2026	33.29	33.70	32.93	33.35	33.35	-0.54%	472,219
Aug 26, 2026	33.37	33.76	33.05	33.53	33.53	0.72%	403,692
Aug 25, 2026	33.62	33.62	32.85	33.29	33.29	-1.51%	446,203
Aug 24, 2026	33.74	34.08	33.59	33.80	33.80	0.06%	352,389
Aug 21, 2026	33.66	33.92	33.39	33.78	33.78	1.81%	342,637
Aug 20, 2026	33.56	33.68	32.74	33.18	33.18	-2.70%	376,376
Aug 19, 2026	33.73	34.34	33.73	34.10	34.10	1.13%	317,039
Aug 18, 2026	33.97	34.13	33.62	33.72	33.72	-0.15%	324,799
Aug 17, 2026	33.63	33.98	33.27	33.77	33.77	-0.38%	681,968
Aug 14, 2026	33.81	34.05	33.52	33.90	33.90	0.30%	329,734
Aug 13, 2026	33.79	34.34	33.32	33.80	33.80	1.02%	429,146
Aug 12, 2026	33.99	34.26	33.19	33.46	33.46	-1.91%	483,203
Aug 11, 2026	35.01	35.05	34.08	34.11	34.11	-2.93%	387,758
Aug 10, 2026	35.27	35.86	34.70	35.14	35.14	-0.90%	357,045
Aug 7, 2026	35.71	36.06	35.33	35.46	35.46	-0.87%	409,358
Aug 6, 2026	36.62	36.62	35.73	35.77	35.77	-1.92%	354,160
Aug 5, 2026	36.48	36.88	36.25	36.47	36.47	-0.03%	317,603
Aug 4, 2026	36.01	36.80	36.01	36.48	36.48	0.22%	401,691
Aug 3, 2026	37.13	37.54	36.19	36.40	36.40	-0.03%	498,961
Jul 31, 2026	36.73	36.80	36.27	36.41	36.41	-0.76%	422,123
Jul 30, 2026	36.42	36.78	35.84	36.69	36.69	0.41%	326,682
Jul 29, 2026	36.44	36.83	35.88	36.54	36.54	-0.73%	322,962
Jul 28, 2026	36.20	37.00	36.17	36.81	36.81	2.45%	313,973
Jul 27, 2026	35.43	35.97	35.43	35.93	35.93	2.80%	388,653
Jul 24, 2026	34.41	35.26	34.07	34.95	34.95	1.36%	287,628
Jul 23, 2026	35.13	35.27	34.26	34.48	34.48	-3.55%	516,217
Jul 22, 2026	35.85	36.10	35.56	35.75	35.75	-0.03%	283,584
Jul 21, 2026	35.77	36.02	35.38	35.76	35.76	0.87%	429,919
Jul 20, 2026	35.60	35.70	35.04	35.45	35.45	0.08%	417,750
Jul 17, 2026	35.69	36.33	35.01	35.42	35.42	-1.34%	457,060
Jul 16, 2026	35.40	36.17	35.40	35.90	35.90	1.96%	826,600
Jul 15, 2026	34.14	35.55	34.14	35.21	35.21	3.01%	531,014
Jul 14, 2026	34.48	34.66	33.94	34.18	34.18	-0.93%	278,861
Jul 13, 2026	34.75	35.25	34.26	34.50	34.50	-0.72%	373,321
Jul 10, 2026	34.17	35.16	34.06	34.75	34.75	1.70%	406,050
Jul 9, 2026	33.80	34.17	33.32	34.17	34.17	1.09%	416,875
Jul 8, 2026	33.77	34.18	33.31	33.80	33.80	-0.35%	698,466
Jul 7, 2026	33.75	34.10	33.50	33.92	33.92	0.95%	441,918
Jul 6, 2026	33.46	34.04	33.35	33.60	33.60	0.30%	568,090
Jul 2, 2026	33.80	34.10	33.08	33.50	33.50	-0.21%	461,564
Jul 1, 2026	33.73	33.96	33.18	33.57	33.57	-0.42%	455,236
Jun 30, 2026	32.78	33.73	32.30	33.71	33.71	2.40%	671,860
Jun 29, 2026	33.68	33.68	32.65	32.92	32.92	-3.35%	711,928
Jun 26, 2026	33.34	34.33	33.20	34.06	34.06	2.04%	1,453,505
Jun 25, 2026	34.30	34.77	32.82	33.38	33.38	-2.97%	752,378