G-III Apparel Group, Ltd. (GIII)

NASDAQ: GIII · Real-Time Price · USD

31.44

-0.24 (-0.76%)

At close: Apr 28, 2026, 4:00 PM EDT

31.08

-0.36 (-1.15%)

After-hours: Apr 28, 2026, 5:23 PM EDT

G-III Apparel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.80	32.03	31.12	31.49	-	-0.60%	296,632
Apr 27, 2026	31.30	31.84	31.24	31.68	31.68	1.02%	290,573
Apr 24, 2026	31.40	31.71	31.06	31.36	31.36	-0.44%	207,360
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%	475,497
Apr 20, 2026	30.27	31.52	30.27	31.39	31.39	2.95%	392,149
Apr 17, 2026	30.00	30.96	30.00	30.49	30.49	3.36%	513,040
Apr 16, 2026	29.74	30.10	29.12	29.50	29.50	-0.74%	455,849
Apr 15, 2026	29.48	30.00	29.40	29.72	29.72	0.88%	366,062
Apr 14, 2026	29.27	29.72	29.08	29.46	29.46	0.51%	378,950
Apr 13, 2026	29.41	29.54	28.93	29.31	29.31	-0.88%	384,233
Apr 10, 2026	29.95	30.00	29.49	29.57	29.57	-0.81%	279,509
Apr 9, 2026	28.93	29.94	28.93	29.81	29.81	2.48%	370,946
Apr 8, 2026	28.79	29.64	28.79	29.09	29.09	3.38%	417,181
Apr 7, 2026	28.24	28.40	27.73	28.14	28.14	-0.53%	353,079
Apr 6, 2026	27.80	28.40	27.80	28.29	28.29	1.04%	310,248
Apr 2, 2026	27.30	28.02	26.87	28.00	28.00	1.23%	627,917
Apr 1, 2026	27.67	28.48	27.60	27.66	27.66	-0.14%	742,533
Mar 31, 2026	27.24	28.00	26.90	27.70	27.70	2.55%	585,806
Mar 30, 2026	26.76	27.33	26.73	27.01	27.01	1.73%	637,731
Mar 27, 2026	26.64	26.79	26.24	26.55	26.55	-1.26%	643,936
Mar 26, 2026	26.70	27.37	26.70	26.89	26.89	-0.88%	449,605
Mar 25, 2026	27.03	27.48	25.91	27.13	27.13	0.63%	773,474
Mar 24, 2026	27.08	27.88	26.94	26.96	26.96	-0.96%	613,895
Mar 23, 2026	27.58	27.69	27.00	27.22	27.22	2.18%	581,519
Mar 20, 2026	26.99	27.17	26.51	26.64	26.54	-1.52%	1,309,857
Mar 19, 2026	25.98	27.22	25.91	27.05	26.95	3.84%	636,517
Mar 18, 2026	25.77	26.52	25.74	26.05	25.95	1.09%	653,051
Mar 17, 2026	25.75	26.20	25.56	25.77	25.67	0.12%	874,547
Mar 16, 2026	26.52	26.59	25.69	25.74	25.64	-2.43%	1,041,662
Mar 13, 2026	25.67	26.65	25.03	26.38	26.28	0.73%	1,309,529
Mar 12, 2026	26.16	26.94	24.61	26.19	26.09	-11.43%	2,399,534
Mar 11, 2026	29.64	30.08	29.01	29.57	29.46	-0.17%	592,710
Mar 10, 2026	29.14	30.57	28.89	29.62	29.51	1.23%	595,928
Mar 9, 2026	28.80	29.30	28.01	29.26	29.15	-0.61%	674,039
Mar 6, 2026	29.43	29.76	28.85	29.44	29.33	-2.39%	395,226
Mar 5, 2026	30.38	30.82	29.74	30.16	30.05	-1.69%	362,680
Mar 4, 2026	30.66	30.88	29.65	30.68	30.56	0.76%	379,062
Mar 3, 2026	29.51	30.55	29.27	30.45	30.34	-0.36%	457,387
Mar 2, 2026	29.10	30.59	29.10	30.56	30.45	-0.10%	430,033
Feb 27, 2026	31.54	31.54	30.47	30.59	30.48	-3.71%	516,246
Feb 26, 2026	31.40	31.87	30.90	31.77	31.65	1.86%	370,780
Feb 25, 2026	31.17	31.34	30.64	31.19	31.07	0.45%	444,171
Feb 24, 2026	30.83	31.25	30.52	31.05	30.93	1.47%	394,423
Feb 23, 2026	31.64	31.75	30.03	30.60	30.49	-4.05%	531,773
Feb 20, 2026	31.60	32.80	31.37	31.89	31.77	0.85%	751,551
Feb 19, 2026	31.75	31.79	31.23	31.62	31.50	-0.41%	421,619
Feb 18, 2026	30.65	31.89	30.60	31.75	31.63	3.66%	489,394
Feb 17, 2026	30.28	30.97	30.18	30.63	30.52	1.59%	495,415
Feb 13, 2026	30.01	30.64	29.86	30.15	30.04	0.27%	359,140
Feb 12, 2026	30.50	30.94	29.81	30.07	29.96	-0.27%	350,683
Feb 11, 2026	30.36	30.99	29.94	30.15	30.04	-0.17%	291,406
Feb 10, 2026	30.25	30.66	29.20	30.20	30.09	0.60%	327,598
Feb 9, 2026	30.54	30.81	29.83	30.02	29.91	-1.61%	406,961
Feb 6, 2026	30.20	30.78	30.03	30.51	30.40	1.06%	359,237
Feb 5, 2026	30.80	31.07	30.05	30.19	30.08	-2.86%	537,395
Feb 4, 2026	30.45	31.27	29.88	31.08	30.96	3.60%	363,718
Feb 3, 2026	29.98	30.94	28.86	30.00	29.89	0.07%	519,524
Feb 2, 2026	29.35	30.19	29.34	29.98	29.87	2.15%	370,911
Jan 30, 2026	28.63	29.39	28.39	29.35	29.24	1.98%	529,396
Jan 29, 2026	28.20	28.78	27.90	28.78	28.67	2.31%	382,688
Jan 28, 2026	28.28	28.60	27.89	28.13	28.02	-0.25%	436,027
Jan 27, 2026	28.71	28.86	27.92	28.20	28.09	-1.54%	277,810
Jan 26, 2026	28.52	28.83	28.20	28.64	28.53	-0.03%	417,975
Jan 23, 2026	28.95	29.16	28.35	28.65	28.54	-1.75%	290,186
Jan 22, 2026	29.54	29.86	29.00	29.16	29.05	-1.19%	360,828
Jan 21, 2026	28.96	29.75	28.67	29.51	29.40	2.71%	383,561
Jan 20, 2026	29.70	29.83	28.29	28.73	28.62	-4.39%	379,828
Jan 16, 2026	30.59	31.38	29.66	30.05	29.94	-2.05%	417,659
Jan 15, 2026	29.77	30.87	29.58	30.68	30.56	3.06%	301,929
Jan 14, 2026	29.88	30.03	29.53	29.77	29.66	-0.83%	371,581
Jan 13, 2026	29.71	30.27	29.44	30.02	29.91	1.28%	327,584
Jan 12, 2026	29.52	29.93	28.91	29.64	29.53	-0.74%	336,826
Jan 9, 2026	30.32	30.77	29.41	29.86	29.75	-1.48%	409,737
Jan 8, 2026	29.45	30.50	29.17	30.31	30.20	2.64%	419,642
Jan 7, 2026	30.03	30.33	29.23	29.53	29.42	-1.50%	332,078
Jan 6, 2026	29.04	29.98	28.67	29.98	29.87	2.71%	335,364
Jan 5, 2026	29.43	29.80	29.11	29.19	29.08	-1.08%	456,139
Jan 2, 2026	29.15	29.68	28.68	29.51	29.40	1.90%	420,541
Dec 31, 2025	29.76	29.76	28.92	28.96	28.85	-2.59%	382,075
Dec 30, 2025	29.90	29.96	29.60	29.73	29.62	-0.47%	237,478
Dec 29, 2025	30.23	30.71	29.51	29.87	29.76	-1.81%	393,379
Dec 26, 2025	30.23	30.53	30.14	30.42	30.31	0.60%	258,132
Dec 24, 2025	30.41	30.51	30.22	30.24	30.13	-0.03%	136,755
Dec 23, 2025	30.71	30.83	29.86	30.25	30.14	-1.50%	388,293
Dec 22, 2025	30.45	30.80	30.34	30.71	30.59	1.49%	444,606
Dec 19, 2025	31.51	31.52	29.97	30.26	30.15	-4.21%	1,437,751
Dec 18, 2025	32.12	32.47	31.35	31.59	31.47	-1.50%	594,735
Dec 17, 2025	31.63	32.25	31.25	32.07	31.95	1.39%	600,223
Dec 16, 2025	31.77	32.04	31.25	31.63	31.51	-0.57%	703,771
Dec 15, 2025	31.42	32.32	31.36	31.81	31.69	1.27%	827,483
Dec 12, 2025	30.85	31.48	30.18	31.41	31.19	1.98%	518,407
Dec 11, 2025	31.64	31.86	30.58	30.80	30.59	-2.22%	600,832
Dec 10, 2025	30.82	31.75	30.67	31.50	31.28	2.21%	700,556
Dec 9, 2025	33.83	34.83	30.56	30.82	30.61	3.88%	996,977
Dec 8, 2025	30.45	30.56	29.51	29.67	29.46	-2.34%	761,262
Dec 5, 2025	29.52	30.55	29.46	30.38	30.17	3.16%	468,506
Dec 4, 2025	29.83	30.10	29.10	29.45	29.25	-0.61%	425,402
Dec 3, 2025	29.36	30.00	29.18	29.63	29.42	0.71%	342,703