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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	27.16	26.99	26.99	27.65	26.82	321,119
November 18, 2025	26.95	27.2	27.2	27.5	26.86	401,800
November 17, 2025	27.82	27.21	27.21	27.88	26.81	477,200
November 14, 2025	28.11	27.94	27.94	28.11	27.51	258,900
November 13, 2025	28.57	28.23	28.23	29.01	28.15	239,300
November 12, 2025	28.31	28.58	28.58	28.85	28.14	257,400
November 11, 2025	27.94	28.08	28.08	28.4	27.84	234,800
November 10, 2025	27.94	27.87	27.87	28.02	27.47	241,200
November 07, 2025	27.52	27.62	27.62	27.85	27.2	320,606
November 06, 2025	28.11	27.5	27.5	28.23	27.2	320,300
November 05, 2025	27.06	28.25	28.25	28.49	26.82	364,900
November 04, 2025	26.66	26.92	26.92	27.09	26.43	391,008
November 03, 2025	26.83	26.89	26.89	27.05	25.84	373,400
October 31, 2025	27.15	26.85	26.85	27.15	26.44	483,700
October 30, 2025	27.8	27.34	27.34	28.03	27.25	277,702
October 29, 2025	28.1	27.87	27.87	28.56	27.84	309,800
October 28, 2025	28.2	28.19	28.19	28.84	27.78	343,300
October 27, 2025	28.46	28.34	28.34	28.92	28.32	206,000
October 24, 2025	28.35	28.26	28.26	28.55	27.97	259,627
October 23, 2025	28.17	28.44	28.44	28.59	28.1	261,600
October 22, 2025	27.93	28.04	28.04	28.26	27.78	246,325
October 21, 2025	27.31	27.99	27.99	28.22	27.01	223,923
October 20, 2025	27.64	27.47	27.47	27.9	27.43	273,600
October 17, 2025	27.13	27.52	27.52	27.64	26.94	237,300
October 16, 2025	27.28	27.3	27.3	27.48	26.82	329,100
October 15, 2025	26.74	27.31	27.31	27.95	26.55	417,500
October 14, 2025	25.42	26.53	26.53	26.57	25.38	404,100
October 13, 2025	25.34	25.6	25.6	26.1	25.34	407,434
October 10, 2025	26.25	25.06	25.06	26.35	24.84	957,433
October 09, 2025	27.04	26.19	26.19	27.11	25.84	355,000
October 08, 2025	26.9	27.07	27.07	27.51	26.49	382,300
October 07, 2025	27.29	26.81	26.81	27.55	26.32	386,500
October 06, 2025	27.54	27.23	27.23	27.78	27.2	346,520
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

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