Skip to main content
G-III Apparel Group, Ltd. (GIII)
NASDAQ: GIII · Real-Time Price · USD
22.34
-0.15 (-0.67%)
At close: Jun 27, 2025, 4:00 PM
22.35
+0.01 (0.04%)
After-hours: Jun 27, 2025, 7:10 PM EDT

G-III Apparel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.7222.9422.3222.3422.34-0.67%1,618,952
Jun 26, 202522.1722.5321.8022.4922.493.40%717,907
Jun 25, 202522.1222.2021.6721.7521.75-1.18%708,091
Jun 24, 202521.9422.1521.7122.0122.011.01%818,217
Jun 23, 202521.6422.0721.1221.7921.79-0.77%1,377,359
Jun 20, 202522.0922.6421.8321.9621.962.38%2,110,183
Jun 18, 202521.6021.8021.1021.4521.45-0.60%1,481,211
Jun 17, 202521.2221.6621.0521.5821.580.56%857,897
Jun 16, 202520.6821.7120.3321.4621.464.48%1,096,601
Jun 13, 202520.8621.1320.3720.5420.54-3.34%1,217,513
Jun 12, 202521.5921.8020.8321.2521.25-2.39%1,174,044
Jun 11, 202522.2522.3721.7421.7721.77-1.27%1,092,952
Jun 10, 202522.2822.5422.0222.0522.05-0.50%1,083,680
Jun 9, 202522.7623.0821.6822.1622.16-1.55%2,241,168
Jun 6, 202524.5224.9921.7722.5122.51-18.65%2,374,870
Jun 5, 202527.9028.2927.4827.6727.67-2.57%813,794
Jun 4, 202528.9429.3128.3028.4028.40-2.37%444,428
Jun 3, 202528.5329.3128.5229.0929.091.36%663,038
Jun 2, 202528.7328.9228.0228.7028.70-1.20%764,479
May 30, 202528.4729.2728.2229.0529.052.11%1,095,120
May 29, 202528.7028.8227.7128.4528.45-0.63%506,124
May 28, 202528.5428.9828.4028.6328.630.42%521,813
May 27, 202527.7028.5327.5228.5128.514.55%305,073
May 23, 202526.8627.3926.7227.2727.27-0.87%490,040
May 22, 202527.2927.6427.1727.5127.510.33%311,076
May 21, 202527.9028.2527.3827.4227.42-3.52%339,080
May 20, 202528.3328.9128.2428.4228.420.39%259,442
May 19, 202527.8428.3627.5828.3128.310.64%283,166
May 16, 202527.8828.3427.6528.1328.130.90%265,670
May 15, 202528.0528.0627.3927.8827.88-0.61%515,837
May 14, 202528.1328.7927.9628.0528.05-0.32%376,437
May 13, 202528.3128.7228.0728.1428.140.54%298,240
May 12, 202528.2229.0927.6627.9927.995.94%401,402
May 9, 202526.7126.8726.2526.4226.42-1.23%269,521
May 8, 202526.3927.2626.2926.7526.752.77%360,838
May 7, 202525.7526.4125.7026.0326.032.08%330,449
May 6, 202525.3225.5925.1225.5025.500.20%316,514
May 5, 202525.1125.9923.8725.4525.45-0.43%296,160
May 2, 202526.0526.1025.1925.5625.561.43%323,606
May 1, 202524.9925.4224.8425.2025.20-0.08%389,074
Apr 30, 202525.2925.4024.4225.2225.221.12%448,347
Apr 29, 202524.9625.3724.6524.9424.94-0.40%416,831
Apr 28, 202525.3126.4424.9225.0425.04-3.21%403,274
Apr 25, 202525.6425.8924.9225.8725.871.41%345,290
Apr 24, 202524.8625.6424.8525.5125.513.32%396,853
Apr 23, 202525.2425.7224.6424.6924.69-0.08%588,265
Apr 22, 202524.8424.9623.8924.7124.710.45%612,271
Apr 21, 202524.0224.6123.5924.6024.601.57%482,287
Apr 17, 202523.5324.3823.2424.2224.222.89%439,081
Apr 16, 202524.1024.6323.2123.5423.54-2.81%421,496