G-III Apparel Group, Ltd. - GIII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	26.9	27.49	27.49	27.76	26.84	344,500
October 02, 2025	26.85	26.92	26.92	27.12	26.62	303,100
October 01, 2025	26.58	26.86	26.86	26.89	26.29	476,100
September 30, 2025	26.7	26.61	26.61	26.87	26.29	401,539
September 29, 2025	27.3	26.72	26.72	27.36	26.65	485,472
September 26, 2025	26.58	27.35	27.35	27.44	26.53	425,048
September 25, 2025	26.83	26.7	26.7	26.97	26.32	504,300
September 24, 2025	26.92	26.9	26.9	27.11	26.6	341,543
September 23, 2025	26.64	26.65	26.65	27.29	26.64	376,000
September 22, 2025	26.29	26.6	26.6	26.88	26.24	516,500
September 19, 2025	27.16	26.34	26.34	27.16	26.22	1.62M
September 18, 2025	27.42	27.33	27.33	27.58	27.07	490,300
September 17, 2025	27.32	27.2	27.2	27.72	27.07	493,400
September 16, 2025	27.31	27.18	27.18	27.44	26.91	451,537
September 15, 2025	26.71	27.38	27.38	27.52	26.55	534,400
September 12, 2025	27.04	26.56	26.56	27.06	26.19	753,932
September 11, 2025	26.75	27.17	27.17	27.36	26.75	607,403
September 10, 2025	26.78	26.69	26.69	27.16	26.42	815,197
September 09, 2025	26.82	26.9	26.9	27.26	26.48	888,700
September 08, 2025	26.13	27.08	27.08	27.12	26.13	988,722
September 05, 2025	27.5	25.96	25.96	27.84	25.78	1.15M
September 04, 2025	26.01	27.63	27.63	27.76	25.05	1.31M
September 03, 2025	27.02	27.12	27.12	27.63	26.85	1.33M
September 02, 2025	26.34	27.03	27.03	27.13	26.34	680,800
August 29, 2025	27.03	27	27	27.41	26.77	579,800
August 28, 2025	27.11	27.07	27.07	27.15	26.7	530,400
August 27, 2025	26.65	27	27	27.13	26.64	516,040
August 26, 2025	26.64	26.59	26.59	26.96	26.48	563,800
August 25, 2025	27.03	26.71	26.71	27.24	26.69	409,906
August 22, 2025	26.23	26.99	26.99	27.34	26.13	465,075
August 21, 2025	25.58	26.05	26.05	26.06	25.44	402,143
August 20, 2025	25.89	25.85	25.85	26.36	25.81	474,800
August 19, 2025	26.2	26.07	26.07	26.54	25.9	366,041
August 18, 2025	25.82	26.1	26.1	26.29	25.82	378,932
August 15, 2025	25.87	25.88	25.88	25.98	25.6	623,730
August 14, 2025	25.64	25.63	25.63	25.89	24.92	444,322
August 13, 2025	25.24	26.12	26.12	26.23	25.15	457,400
August 12, 2025	24.67	25.18	25.18	25.4	24.66	505,330
August 11, 2025	24.4	24.41	24.41	24.59	24.02	349,000
August 08, 2025	24.3	24.39	24.39	24.45	23.95	412,432
August 07, 2025	24.6	24.3	24.3	24.82	24.01	482,643
August 06, 2025	24.37	24.44	24.44	24.73	24.2	519,800
August 05, 2025	24.28	24.39	24.39	24.73	24.1	818,700
August 04, 2025	23.27	24.25	24.25	24.26	23.22	597,800
August 01, 2025	23.56	23.25	23.25	23.68	23.01	610,447
July 31, 2025	23.57	23.6	23.6	23.88	23.25	597,590
July 30, 2025	24.06	23.65	23.65	24.11	23.38	425,900
July 29, 2025	24.37	24	24	24.48	23.86	401,110
July 28, 2025	24.16	24.36	24.36	24.59	24	539,400
July 25, 2025	24.28	24.1	24.1	24.28	23.4	451,200
July 24, 2025	24.14	24	24	24.29	23.8	487,247
July 23, 2025	23.95	24.33	24.33	24.59	23.76	501,691
July 22, 2025	23.32	23.51	23.51	23.78	23.13	527,100
July 21, 2025	23.12	23.21	23.21	23.37	22.99	520,200
July 18, 2025	24.1	23.08	23.08	24.1	23.03	564,700
July 17, 2025	23.08	23.87	23.87	24.04	23.08	666,230
July 16, 2025	23.43	23.16	23.16	23.59	22.91	783,900
July 15, 2025	23.99	23.23	23.23	24.02	23.22	661,710
July 14, 2025	23.97	23.94	23.94	24.03	23.36	666,045
July 11, 2025	23.78	23.97	23.97	24.12	23.52	540,500

G-III Apparel Group, Ltd. (GIII) NASDAQ