G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	33.79	34.56	33.53	34.40	34.40	2.32%	618,407
Jun 23, 2026	34.11	34.11	33.32	33.62	33.62	-1.55%	664,539
Jun 22, 2026	34.64	35.00	34.05	34.15	34.15	-1.50%	751,713
Jun 18, 2026	34.52	35.31	34.42	34.77	34.67	2.11%	896,081
Jun 17, 2026	35.03	35.17	33.67	34.05	33.95	-2.32%	780,207
Jun 16, 2026	34.81	35.33	34.34	34.86	34.76	0.66%	656,224
Jun 15, 2026	35.52	35.70	34.55	34.63	34.53	-1.84%	647,648
Jun 12, 2026	35.67	36.00	35.26	35.28	35.18	-1.09%	472,457
Jun 11, 2026	34.36	36.05	34.12	35.67	35.57	4.70%	608,056
Jun 10, 2026	33.94	34.36	33.54	34.07	33.97	0.21%	835,707
Jun 9, 2026	34.98	35.88	33.79	34.00	33.90	-2.63%	917,540
Jun 8, 2026	34.71	36.53	34.07	34.92	34.82	3.59%	1,416,928
Jun 5, 2026	35.84	35.84	32.79	33.71	33.61	5.21%	1,733,543
Jun 4, 2026	32.35	32.63	31.36	32.04	31.95	-0.77%	701,876
Jun 3, 2026	32.55	32.55	32.08	32.29	32.20	-0.89%	467,446
Jun 2, 2026	32.06	32.64	32.02	32.58	32.49	1.15%	437,261
Jun 1, 2026	32.14	32.40	31.44	32.21	32.12	-0.37%	403,374
May 29, 2026	32.74	32.74	32.18	32.33	32.24	-1.82%	611,370
May 28, 2026	32.26	33.16	31.66	32.93	32.84	1.98%	413,507
May 27, 2026	32.00	32.67	31.89	32.29	32.20	1.93%	486,821
May 26, 2026	30.93	31.76	30.92	31.68	31.59	2.79%	353,266
May 22, 2026	30.52	30.89	30.33	30.82	30.73	1.15%	340,192
May 21, 2026	29.36	30.52	29.14	30.47	30.38	2.80%	370,233
May 20, 2026	28.40	29.71	27.96	29.64	29.55	4.62%	450,560
May 19, 2026	28.88	29.03	28.27	28.33	28.25	-2.41%	439,058
May 18, 2026	28.85	29.67	28.67	29.03	28.95	1.04%	528,989
May 15, 2026	29.75	30.46	28.16	28.73	28.65	-3.43%	965,540
May 14, 2026	29.54	30.23	29.54	29.75	29.66	1.09%	360,005
May 13, 2026	29.64	29.73	29.07	29.43	29.35	-0.81%	479,741
May 12, 2026	30.13	30.47	29.40	29.67	29.58	-1.95%	376,448
May 11, 2026	31.80	32.06	30.25	30.26	30.17	-4.75%	481,135
May 8, 2026	31.39	31.87	31.23	31.77	31.68	1.50%	255,391
May 7, 2026	32.10	32.35	31.22	31.30	31.21	-2.03%	299,131
May 6, 2026	31.46	32.29	31.30	31.95	31.86	3.23%	365,524
May 5, 2026	30.72	31.40	30.72	30.95	30.86	0.98%	380,212
May 4, 2026	31.34	31.72	30.59	30.65	30.56	-2.82%	465,924
May 1, 2026	31.24	31.65	30.93	31.54	31.45	1.12%	313,013
Apr 30, 2026	30.96	31.48	30.81	31.19	31.10	0.94%	436,063
Apr 29, 2026	31.25	31.78	30.77	30.90	30.81	-1.72%	484,872
Apr 28, 2026	31.80	32.03	31.12	31.44	31.35	-0.76%	398,459
Apr 27, 2026	31.30	31.84	31.24	31.68	31.59	1.02%	290,575
Apr 24, 2026	31.40	31.71	31.06	31.36	31.27	-0.44%	356,485
Apr 23, 2026	31.43	32.02	31.01	31.50	31.41	0.57%	287,971
Apr 22, 2026	32.01	32.03	31.22	31.32	31.23	-1.82%	311,507