G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	31.59	31.61	30.87	31.34	31.34	-0.29%	445,141
Nov 2, 2026	30.56	31.48	30.56	31.43	31.43	3.80%	454,558
Oct 30, 2026	30.66	30.79	30.17	30.28	30.28	-0.26%	416,495
Oct 29, 2026	29.61	30.56	29.61	30.36	30.36	3.79%	449,159
Oct 28, 2026	29.59	29.71	28.95	29.25	29.25	-1.75%	412,188
Oct 27, 2026	29.71	29.97	29.32	29.77	29.77	0.40%	559,425
Oct 26, 2026	29.83	30.30	29.58	29.65	29.65	-0.67%	430,343
Oct 23, 2026	29.30	29.90	29.18	29.85	29.85	0.24%	528,485
Oct 22, 2026	28.48	29.84	28.48	29.78	29.78	4.71%	579,550
Oct 21, 2026	28.58	28.87	28.27	28.44	28.44	-0.25%	439,798
Oct 20, 2026	28.40	28.76	28.31	28.51	28.51	0.39%	380,480
Oct 19, 2026	28.37	28.54	28.17	28.40	28.40	0.07%	314,104
Oct 16, 2026	28.57	28.83	28.08	28.38	28.38	-0.07%	417,935
Oct 15, 2026	27.83	28.62	27.83	28.40	28.40	3.27%	585,021
Oct 14, 2026	27.15	27.51	27.11	27.50	27.50	0.18%	419,572
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