Skip to main content
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
34.06
+0.68 (2.04%)
At close: Jun 26, 2026, 4:00 PM EDT
34.06
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202633.3434.3333.2034.0634.062.04%1,446,562
Jun 25, 202634.3034.7732.8233.3833.38-2.97%735,818
Jun 24, 202633.7934.5633.5334.4034.402.32%618,407
Jun 23, 202634.1134.1133.3233.6233.62-1.55%664,539
Jun 22, 202634.6435.0034.0534.1534.15-1.50%751,713
Jun 18, 202634.5235.3134.4234.7734.672.11%896,081
Jun 17, 202635.0335.1733.6734.0533.95-2.32%780,207
Jun 16, 202634.8135.3334.3434.8634.760.66%656,224
Jun 15, 202635.5235.7034.5534.6334.53-1.84%647,648
Jun 12, 202635.6736.0035.2635.2835.18-1.09%472,457
Jun 11, 202634.3636.0534.1235.6735.574.70%608,056
Jun 10, 202633.9434.3633.5434.0733.970.21%835,707
Jun 9, 202634.9835.8833.7934.0033.90-2.63%917,540
Jun 8, 202634.7136.5334.0734.9234.823.59%1,416,928
Jun 5, 202635.8435.8432.7933.7133.615.21%1,733,543
Jun 4, 202632.3532.6331.3632.0431.95-0.77%701,876
Jun 3, 202632.5532.5532.0832.2932.20-0.89%467,446
Jun 2, 202632.0632.6432.0232.5832.491.15%437,261
Jun 1, 202632.1432.4031.4432.2132.12-0.37%403,374
May 29, 202632.7432.7432.1832.3332.24-1.82%611,370
May 28, 202632.2633.1631.6632.9332.841.98%413,507
May 27, 202632.0032.6731.8932.2932.201.93%486,821
May 26, 202630.9331.7630.9231.6831.592.79%353,266
May 22, 202630.5230.8930.3330.8230.731.15%340,192
May 21, 202629.3630.5229.1430.4730.382.80%370,233
May 20, 202628.4029.7127.9629.6429.554.62%450,560
May 19, 202628.8829.0328.2728.3328.25-2.41%439,058
May 18, 202628.8529.6728.6729.0328.951.04%528,989
May 15, 202629.7530.4628.1628.7328.65-3.43%965,540
May 14, 202629.5430.2329.5429.7529.661.09%360,005
May 13, 202629.6429.7329.0729.4329.35-0.81%479,741
May 12, 202630.1330.4729.4029.6729.58-1.95%376,448
May 11, 202631.8032.0630.2530.2630.17-4.75%481,135
May 8, 202631.3931.8731.2331.7731.681.50%255,391
May 7, 202632.1032.3531.2231.3031.21-2.03%299,131
May 6, 202631.4632.2931.3031.9531.863.23%365,524
May 5, 202630.7231.4030.7230.9530.860.98%380,212
May 4, 202631.3431.7230.5930.6530.56-2.82%465,924
May 1, 202631.2431.6530.9331.5431.451.12%313,013
Apr 30, 202630.9631.4830.8131.1931.100.94%436,063
Apr 29, 202631.2531.7830.7730.9030.81-1.72%484,872
Apr 28, 202631.8032.0331.1231.4431.35-0.76%398,459
Apr 27, 202631.3031.8431.2431.6831.591.02%290,575
Apr 24, 202631.4031.7131.0631.3631.27-0.44%356,485
Apr 23, 202631.4332.0231.0131.5031.410.57%287,971
Apr 22, 202632.0132.0331.2231.3231.23-1.82%311,507
Apr 21, 202631.4432.0631.4431.9031.811.62%524,360
Apr 20, 202630.2731.5230.2731.3931.302.95%392,216
Apr 17, 202630.0030.9630.0030.4930.403.36%513,924
Apr 16, 202629.7430.1029.1229.5029.42-0.74%455,857
Apr 15, 202629.4830.0029.4029.7229.630.88%366,065
Apr 14, 202629.2729.7229.0829.4629.380.51%380,715
Apr 13, 202629.4129.5428.9329.3129.23-0.88%384,234
Apr 10, 202629.9530.0029.4929.5729.48-0.81%279,510
Apr 9, 202628.9329.9428.9329.8129.722.48%371,046
Apr 8, 202628.7929.6428.7929.0929.013.38%417,289
Apr 7, 202628.2428.4027.7328.1428.06-0.53%353,302
Apr 6, 202627.8028.4027.8028.2928.211.04%310,255
Apr 2, 202627.3028.0226.8728.0027.921.23%627,921
Apr 1, 202627.6728.4827.6027.6627.58-0.14%742,533
Mar 31, 202627.2428.0026.9027.7027.622.55%585,814
Mar 30, 202626.7627.3326.7327.0126.931.73%638,603
Mar 27, 202626.6426.7926.2426.5526.47-1.26%643,936
Mar 26, 202626.7027.3726.7026.8926.81-0.88%449,605
Mar 25, 202627.0327.4825.9127.1327.050.63%793,896
Mar 24, 202627.0827.8826.9426.9626.88-0.96%613,941
Mar 23, 202627.5827.6927.0027.2227.142.56%582,115
Mar 20, 202626.9927.1726.5126.6426.46-1.52%1,309,857
Mar 19, 202625.9827.2225.9127.0526.873.84%636,517
Mar 18, 202625.7726.5225.7426.0525.881.09%653,051
Mar 17, 202625.7526.2025.5625.7725.600.12%874,547
Mar 16, 202626.5226.5925.6925.7425.57-2.43%1,041,662
Mar 13, 202625.6726.6525.0326.3826.210.73%1,309,529
Mar 12, 202626.1626.9424.6126.1926.02-11.43%2,399,534
Mar 11, 202629.6430.0829.0129.5729.37-0.17%592,710
Mar 10, 202629.1430.5728.8929.6229.421.23%595,928
Mar 9, 202628.8029.3028.0129.2629.07-0.61%674,039
Mar 6, 202629.4329.7628.8529.4429.25-2.39%395,226
Mar 5, 202630.3830.8229.7430.1629.96-1.69%362,680
Mar 4, 202630.6630.8829.6530.6830.480.76%379,062
Mar 3, 202629.5130.5529.2730.4530.25-0.36%457,387
Mar 2, 202629.1030.5929.1030.5630.36-0.10%430,033
Feb 27, 202631.5431.5430.4730.5930.39-3.71%516,246
Feb 26, 202631.4031.8730.9031.7731.561.86%370,780
Feb 25, 202631.1731.3430.6431.1930.980.45%444,171
Feb 24, 202630.8331.2530.5231.0530.841.47%394,423
Feb 23, 202631.6431.7530.0330.6030.40-4.05%531,773
Feb 20, 202631.6032.8031.3731.8931.680.85%751,551
Feb 19, 202631.7531.7931.2331.6231.41-0.41%421,619
Feb 18, 202630.6531.8930.6031.7531.543.66%489,394
Feb 17, 202630.2830.9730.1830.6330.431.59%495,415
Feb 13, 202630.0130.6429.8630.1529.950.27%359,140
Feb 12, 202630.5030.9429.8130.0729.87-0.27%350,683
Feb 11, 202630.3630.9929.9430.1529.95-0.17%291,406
Feb 10, 202630.2530.6629.2030.2030.000.60%327,598
Feb 9, 202630.5430.8129.8330.0229.82-1.61%406,961
Feb 6, 202630.2030.7830.0330.5130.311.06%359,237
Feb 5, 202630.8031.0730.0530.1929.99-2.86%537,395
Feb 4, 202630.4531.2729.8831.0830.873.60%363,718
Feb 3, 202629.9830.9428.8630.0029.800.07%519,524