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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	23.25	23.35	23.35	23.88	23	932,521
July 01, 2025	22.26	23.23	23.23	23.86	22.26	790,300
June 30, 2025	22.5	22.4	22.4	22.84	22.36	779,617
June 27, 2025	22.72	22.34	22.34	22.94	22.32	1.62M
June 26, 2025	22.17	22.49	22.49	22.53	21.8	717,907
June 25, 2025	22.12	21.75	21.75	22.2	21.67	708,100
June 24, 2025	21.94	22.01	22.01	22.15	21.71	818,217
June 23, 2025	21.64	21.79	21.79	22.07	21.12	1.38M
June 20, 2025	22.09	21.96	21.96	22.64	21.83	2.11M
June 18, 2025	21.6	21.45	21.45	21.8	21.1	1.48M
June 17, 2025	21.22	21.58	21.58	21.66	21.05	857,900
June 16, 2025	20.68	21.46	21.46	21.71	20.33	1.07M
June 13, 2025	20.86	20.54	20.54	21.13	20.37	1.22M
June 12, 2025	21.59	21.25	21.25	21.8	20.83	1.17M
June 11, 2025	22.25	21.77	21.77	22.37	21.74	1.09M
June 10, 2025	22.28	22.05	22.05	22.54	22.02	1.08M
June 09, 2025	22.76	22.16	22.16	23.08	21.68	2.24M
June 06, 2025	24.52	22.51	22.51	24.99	21.77	2.37M
June 05, 2025	27.9	27.67	27.67	28.29	27.48	813,794
June 04, 2025	28.94	28.4	28.4	29.31	28.3	444,428
June 03, 2025	28.53	29.09	29.09	29.31	28.52	663,038
June 02, 2025	28.73	28.7	28.7	28.92	28.02	764,500
May 30, 2025	28.47	29.05	29.05	29.27	28.22	1.1M
May 29, 2025	28.7	28.45	28.45	28.82	27.71	506,124
May 28, 2025	28.54	28.63	28.63	28.98	28.4	521,813
May 27, 2025	27.7	28.51	28.51	28.53	27.52	305,100
May 23, 2025	26.86	27.27	27.27	27.39	26.72	490,040
May 22, 2025	27.29	27.51	27.51	27.64	27.17	311,100
May 21, 2025	27.9	27.42	27.42	28.25	27.38	339,100
May 20, 2025	28.33	28.42	28.42	28.91	28.24	259,442
May 19, 2025	27.84	28.31	28.31	28.36	27.58	283,200
May 16, 2025	27.88	28.13	28.13	28.34	27.65	265,670
May 15, 2025	28.05	27.88	27.88	28.06	27.39	515,837
May 14, 2025	28.13	28.05	28.05	28.79	27.96	376,437
May 13, 2025	28.31	28.14	28.14	28.72	28.07	298,240
May 12, 2025	28.22	27.99	27.99	29.09	27.66	401,402
May 09, 2025	26.71	26.42	26.42	26.87	26.25	269,521
May 08, 2025	26.39	26.75	26.75	27.26	26.29	360,838
May 07, 2025	25.75	26.03	26.03	26.41	25.7	330,449
May 06, 2025	25.32	25.5	25.5	25.59	25.12	316,514
May 05, 2025	25.11	25.45	25.45	25.99	23.87	296,200
May 02, 2025	26.05	25.56	25.56	26.1	25.19	323,606
May 01, 2025	24.99	25.2	25.2	25.42	24.84	389,100
April 30, 2025	25.29	25.22	25.22	25.4	24.42	448,347
April 29, 2025	24.96	24.94	24.94	25.37	24.65	416,831
April 28, 2025	25.31	25.04	25.04	26.44	24.92	403,274
April 25, 2025	25.64	25.87	25.87	25.89	24.92	345,290
April 24, 2025	24.86	25.51	25.51	25.64	24.85	396,900
April 23, 2025	25.24	24.69	24.69	25.72	24.64	588,300
April 22, 2025	24.84	24.71	24.71	24.96	23.89	612,300
April 21, 2025	24.02	24.6	24.6	24.61	23.59	482,300
April 17, 2025	23.53	24.22	24.22	24.38	23.24	439,100
April 16, 2025	24.1	23.54	23.54	24.63	23.21	421,500
April 15, 2025	24.13	24.22	24.22	24.38	23.72	576,337
April 14, 2025	24.94	24.21	24.21	25	23.58	600,855
April 11, 2025	24.52	24.67	24.67	24.71	23.98	673,753
April 10, 2025	24.53	24.79	24.79	25.06	24.11	838,200
April 09, 2025	22.13	25.14	25.14	25.51	21.61	991,100
April 08, 2025	24.68	22.51	22.51	24.73	22.19	1.25M
April 07, 2025	24.83	24.24	24.24	25.84	23.77	1.1M

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