G-III Apparel Group, Ltd. (GIII)

NASDAQ: GIII · Real-Time Price · USD

26.94

-1.28 (-4.54%)

At close: Sep 23, 2026, 4:00 PM EDT

26.91

-0.03 (-0.12%)

After-hours: Sep 23, 2026, 7:30 PM EDT

G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.87	28.15	26.86	26.94	26.94	-4.54%	613,073
Sep 22, 2026	28.15	28.59	27.90	28.22	28.22	2.02%	733,084
Sep 21, 2026	27.52	27.91	27.33	27.66	27.66	0.33%	713,877
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
Aug 4, 2026	36.01	36.80	36.01	36.48	36.35	0.22%	401,693
Aug 3, 2026	37.13	37.54	36.19	36.40	36.27	-0.03%	498,966
Jul 31, 2026	36.73	36.80	36.27	36.41	36.28	-0.76%	422,123
Jul 30, 2026	36.42	36.78	35.84	36.69	36.56	0.41%	326,684
Jul 29, 2026	36.44	36.83	35.88	36.54	36.41	-0.73%	323,285
Jul 28, 2026	36.20	37.00	36.17	36.81	36.68	2.45%	314,268
Jul 27, 2026	35.43	35.97	35.43	35.93	35.80	2.80%	388,705
Jul 24, 2026	34.41	35.26	34.07	34.95	34.82	1.36%	287,630
Jul 23, 2026	35.13	35.27	34.26	34.48	34.36	-3.55%	516,219
Jul 22, 2026	35.85	36.10	35.56	35.75	35.62	-0.03%	283,585
Jul 21, 2026	35.77	36.02	35.38	35.76	35.63	0.87%	429,919
Jul 20, 2026	35.60	35.70	35.04	35.45	35.32	0.08%	417,752
Jul 17, 2026	35.69	36.33	35.01	35.42	35.29	-1.34%	457,060
Jul 16, 2026	35.40	36.17	35.40	35.90	35.77	1.96%	912,825
Jul 15, 2026	34.14	35.55	34.14	35.21	35.08	3.01%	531,014