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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	30.59	30.05	30.05	31.38	29.66	417,700
January 15, 2026	29.77	30.68	30.68	30.87	29.58	301,929
January 14, 2026	29.88	29.77	29.77	30.03	29.53	371,600
January 13, 2026	29.71	30.02	30.02	30.27	29.44	327,600
January 12, 2026	29.52	29.64	29.64	29.93	28.91	336,826
January 09, 2026	30.32	29.86	29.86	30.77	29.41	409,737
January 08, 2026	29.45	30.31	30.31	30.5	29.17	419,642
January 07, 2026	30.03	29.53	29.53	30.33	29.23	332,100
January 06, 2026	29.04	29.98	29.98	29.98	28.67	335,400
January 05, 2026	29.43	29.19	29.19	29.8	29.11	456,139
January 02, 2026	29.15	29.51	29.51	29.68	28.68	420,541
December 31, 2025	29.76	28.96	28.96	29.76	28.92	382,100
December 30, 2025	29.9	29.73	29.73	29.96	29.6	237,500
December 29, 2025	30.23	29.87	29.87	30.71	29.51	393,400
December 26, 2025	30.23	30.42	30.42	30.53	30.14	258,132
December 24, 2025	30.41	30.24	30.24	30.51	30.22	136,800
December 23, 2025	30.71	30.25	30.25	30.83	29.86	388,300
December 22, 2025	30.45	30.71	30.71	30.8	30.34	444,606
December 19, 2025	31.51	30.26	30.26	31.52	29.97	1.44M
December 18, 2025	32.12	31.59	31.59	32.47	31.35	594,735
December 17, 2025	31.63	32.07	32.07	32.25	31.25	600,223
December 16, 2025	31.77	31.63	31.63	32.04	31.25	703,800
December 15, 2025	31.42	31.81	31.81	32.32	31.36	827,500
December 12, 2025	30.85	31.41	31.41	31.48	30.18	518,407
December 11, 2025	31.64	30.8	30.8	31.86	30.58	600,832
December 10, 2025	30.82	31.5	31.5	31.75	30.67	700,600
December 09, 2025	33.83	30.82	30.82	34.83	30.56	997,000
December 08, 2025	30.45	29.67	29.67	30.56	29.51	761,262
December 05, 2025	29.52	30.38	30.38	30.55	29.46	468,506
December 04, 2025	29.83	29.45	29.45	30.1	29.1	425,402
December 03, 2025	29.36	29.63	29.63	30	29.18	342,703
December 02, 2025	29.5	29.42	29.42	29.72	29.07	480,200
December 01, 2025	28.89	29.49	29.49	29.53	28.7	331,936
November 28, 2025	29.5	29.15	29.15	29.83	28.99	160,210
November 26, 2025	29.39	29.47	29.47	29.88	29.36	473,362
November 25, 2025	28.47	29.51	29.51	29.63	28.47	386,500
November 24, 2025	28.28	28.24	28.24	28.67	27.39	468,182
November 21, 2025	27.17	28.37	28.37	28.66	27.17	529,131
November 20, 2025	27.18	27.1	27.1	27.55	26.93	357,905
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

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