G-III Apparel Group, Ltd. GIII
NASDAQ · United States · Consumer Non-Durables
$27.16+0.04 (+0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.20 | +0.29% | $27.07 | $27.23 | $26.83 | 69.86K |
| 2026-09-30 | $27.12 | -0.48% | $27.32 | $27.44 | $26.86 | 808.10K |
| 2026-09-29 | $27.25 | +0.44% | $27.04 | $27.28 | $26.74 | 614.40K |
| 2026-09-28 | $27.13 | +0.04% | $27.05 | $27.46 | $26.76 | 659.30K |
| 2026-09-25 | $27.12 | +0.26% | $27.12 | $27.24 | $26.75 | 446.50K |
| 2026-09-24 | $27.05 | +0.41% | $26.94 | $27.33 | $26.63 | 657.90K |
| 2026-09-23 | $26.94 | -4.54% | $27.87 | $28.15 | $26.86 | 613.30K |
| 2026-09-22 | $28.22 | +2.02% | $28.15 | $28.59 | $27.90 | 733.10K |
| 2026-09-21 | $27.66 | +0.33% | $27.52 | $27.91 | $27.33 | 713.90K |
| 2026-09-18 | $27.57 | -0.36% | $27.29 | $27.67 | $27.27 | 1.33M |
| 2026-09-17 | $27.67 | -1.77% | $28.52 | $28.54 | $27.65 | 789.90K |
| 2026-09-16 | $28.17 | +1.48% | $28.91 | $28.97 | $27.98 | 1.25M |
| 2026-09-15 | $27.76 | -0.25% | $27.74 | $27.88 | $27.39 | 835.70K |
| 2026-09-14 | $27.83 | -0.22% | $27.93 | $28.13 | $27.39 | 821.20K |
| 2026-09-11 | $27.89 | +0.80% | $28.08 | $28.22 | $27.57 | 893.50K |
| 2026-09-10 | $27.67 | +0.47% | $27.54 | $27.74 | $27.05 | 1.07M |
| 2026-09-09 | $27.54 | -0.29% | $27.65 | $28.12 | $27.37 | 1.18M |
| 2026-09-08 | $27.62 | -0.43% | $27.42 | $28.11 | $27.24 | 1.16M |
| 2026-09-04 | $27.74 | +1.87% | $26.97 | $27.78 | $26.90 | 924.50K |
| 2026-09-03 | $27.23 | -4.36% | $28.54 | $29.22 | $27.18 | 1.38M |
| 2026-09-02 | $28.47 | -11.50% | $32.00 | $32.44 | $28.28 | 2.13M |
| 2026-09-01 | $32.17 | -1.29% | $32.28 | $32.87 | $31.78 | 700.80K |
| 2026-08-31 | $32.59 | -2.60% | $33.14 | $33.42 | $32.25 | 800.10K |
| 2026-08-28 | $33.46 | +0.33% | $33.65 | $34.00 | $33.32 | 419.20K |
| 2026-08-27 | $33.35 | -0.54% | $33.29 | $33.70 | $32.93 | 472.20K |
| 2026-08-26 | $33.53 | +0.72% | $33.37 | $33.76 | $33.05 | 403.70K |
| 2026-08-25 | $33.29 | -1.51% | $33.62 | $33.62 | $32.85 | 446.20K |
| 2026-08-24 | $33.80 | +0.06% | $33.74 | $34.08 | $33.59 | 352.40K |
| 2026-08-21 | $33.78 | +1.81% | $33.66 | $33.92 | $33.39 | 342.60K |
| 2026-08-20 | $33.18 | -2.70% | $33.56 | $33.68 | $32.74 | 395.80K |
| 2026-08-19 | $34.10 | +1.13% | $33.73 | $34.34 | $33.73 | 317.00K |
| 2026-08-18 | $33.72 | -0.15% | $33.97 | $34.13 | $33.62 | 324.80K |
| 2026-08-17 | $33.77 | -0.38% | $33.63 | $33.98 | $33.27 | 696.90K |
| 2026-08-14 | $33.90 | +0.30% | $33.81 | $34.05 | $33.52 | 329.70K |
| 2026-08-13 | $33.80 | +1.02% | $33.79 | $34.34 | $33.32 | 498.30K |
| 2026-08-12 | $33.46 | -1.91% | $33.99 | $34.26 | $33.19 | 487.10K |
| 2026-08-11 | $34.11 | -2.93% | $35.01 | $35.05 | $34.08 | 444.50K |
| 2026-08-10 | $35.14 | -0.90% | $35.27 | $35.86 | $34.70 | 357.10K |
| 2026-08-07 | $35.46 | -0.87% | $35.71 | $36.06 | $35.33 | 447.00K |
| 2026-08-06 | $35.77 | -1.92% | $36.62 | $36.62 | $35.73 | 354.20K |
| 2026-08-05 | $36.47 | -0.03% | $36.48 | $36.88 | $36.25 | 317.60K |
| 2026-08-04 | $36.48 | +0.22% | $36.01 | $36.80 | $36.01 | 401.70K |
| 2026-08-03 | $36.40 | -0.03% | $37.13 | $37.54 | $36.19 | 499.00K |
| 2026-07-31 | $36.41 | -0.76% | $36.73 | $36.80 | $36.27 | 422.10K |
| 2026-07-30 | $36.69 | +0.41% | $36.42 | $36.78 | $35.84 | 326.70K |
| 2026-07-29 | $36.54 | -0.73% | $36.44 | $36.83 | $35.88 | 323.00K |
| 2026-07-28 | $36.81 | +2.45% | $36.20 | $37.00 | $36.17 | 314.10K |
| 2026-07-27 | $35.93 | +2.80% | $35.43 | $35.97 | $35.43 | 388.70K |
| 2026-07-24 | $34.95 | +1.36% | $34.41 | $35.26 | $34.07 | 287.60K |
| 2026-07-23 | $34.48 | -3.55% | $35.13 | $35.27 | $34.26 | 516.20K |
| 2026-07-22 | $35.75 | -0.03% | $35.85 | $36.10 | $35.56 | 283.60K |
| 2026-07-21 | $35.76 | +0.87% | $35.77 | $36.02 | $35.38 | 429.90K |
| 2026-07-20 | $35.45 | +0.08% | $35.60 | $35.70 | $35.04 | 417.80K |
| 2026-07-17 | $35.42 | -1.34% | $35.69 | $36.33 | $35.01 | 457.10K |
| 2026-07-16 | $35.90 | +1.96% | $35.40 | $36.17 | $35.40 | 912.80K |
| 2026-07-15 | $35.21 | +3.01% | $34.14 | $35.55 | $34.14 | 531.00K |
| 2026-07-14 | $34.18 | -0.93% | $34.48 | $34.66 | $33.94 | 278.90K |
| 2026-07-13 | $34.50 | -0.72% | $34.75 | $35.25 | $34.26 | 373.30K |
| 2026-07-10 | $34.75 | +1.70% | $34.17 | $35.16 | $34.06 | 406.10K |
| 2026-07-09 | $34.17 | +1.09% | $33.80 | $34.17 | $33.32 | 702.90K |
| 2026-07-08 | $33.80 | -0.35% | $33.77 | $34.18 | $33.31 | 698.50K |
| 2026-07-07 | $33.92 | +0.95% | $33.75 | $34.10 | $33.50 | 490.40K |
| 2026-07-06 | $33.60 | +0.30% | $33.46 | $34.04 | $33.35 | 632.10K |
| 2026-07-02 | $33.50 | -0.21% | $33.80 | $34.10 | $33.08 | 461.60K |
| 2026-07-01 | $33.57 | -0.42% | $33.73 | $33.96 | $33.18 | 455.20K |
| 2026-06-30 | $33.71 | +2.40% | $32.78 | $33.73 | $32.30 | 671.90K |
| 2026-06-29 | $32.92 | -3.35% | $33.68 | $33.68 | $32.65 | 711.90K |
| 2026-06-26 | $34.06 | +2.04% | $33.34 | $34.33 | $33.20 | 1.45M |
| 2026-06-25 | $33.38 | -2.97% | $34.30 | $34.77 | $32.82 | 752.40K |
| 2026-06-24 | $34.40 | +2.32% | $33.79 | $34.56 | $33.53 | 618.40K |
| 2026-06-23 | $33.62 | -1.55% | $34.11 | $34.11 | $33.32 | 664.50K |
| 2026-06-22 | $34.15 | -1.78% | $34.64 | $35.00 | $34.05 | 751.60K |
| 2026-06-18 | $34.77 | +2.11% | $34.52 | $35.31 | $34.42 | 896.10K |
| 2026-06-17 | $34.05 | -2.32% | $35.03 | $35.17 | $33.67 | 780.00K |
| 2026-06-16 | $34.86 | +0.66% | $34.81 | $35.33 | $34.34 | 656.20K |
| 2026-06-15 | $34.63 | -1.84% | $35.52 | $35.70 | $34.55 | 647.60K |
| 2026-06-12 | $35.28 | -1.09% | $35.67 | $36.00 | $35.26 | 472.50K |
| 2026-06-11 | $35.67 | +4.70% | $34.36 | $36.05 | $34.12 | 608.00K |
| 2026-06-10 | $34.07 | +0.21% | $33.94 | $34.36 | $33.54 | 835.70K |
| 2026-06-09 | $34.00 | -2.63% | $34.98 | $35.88 | $33.79 | 917.50K |
| 2026-06-08 | $34.92 | +3.59% | $34.71 | $36.53 | $34.07 | 1.42M |
| 2026-06-05 | $33.71 | +5.21% | $35.84 | $35.84 | $32.79 | 1.73M |
| 2026-06-04 | $32.04 | -0.77% | $32.35 | $32.63 | $31.36 | 701.90K |
| 2026-06-03 | $32.29 | -0.89% | $32.55 | $32.55 | $32.08 | 467.40K |
| 2026-06-02 | $32.58 | +1.15% | $32.06 | $32.64 | $32.02 | 437.10K |
| 2026-06-01 | $32.21 | -0.37% | $32.14 | $32.40 | $31.44 | 403.40K |
| 2026-05-29 | $32.33 | -1.82% | $32.74 | $32.74 | $32.18 | 611.40K |
| 2026-05-28 | $32.93 | +1.98% | $32.26 | $33.16 | $31.66 | 413.50K |
| 2026-05-27 | $32.29 | +1.93% | $32.00 | $32.67 | $31.89 | 486.80K |
| 2026-05-26 | $31.68 | +2.79% | $30.93 | $31.76 | $30.92 | 353.30K |