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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 04, 2025	24.57	25.6	25.6	26	24.28	1.27M
April 03, 2025	25.89	25.38	25.38	26.22	25	1.06M
April 02, 2025	27.21	27.9	27.9	28.2	26.55	465,000
April 01, 2025	27.46	27.48	27.48	27.85	27.2	587,500
March 31, 2025	26.77	27.35	27.35	27.76	26.53	708,400
March 28, 2025	27.03	27.22	27.22	27.51	26.8	586,605
March 27, 2025	27.96	27.34	27.34	27.96	26.94	389,500
March 26, 2025	27.05	27.26	27.26	27.41	26.6	555,600
March 25, 2025	27.46	27.11	27.11	27.91	27.03	462,100
March 24, 2025	26.81	27.58	27.58	27.66	26.4	577,017
March 21, 2025	26.11	26.2	26.2	26.86	25.58	2.81M
March 20, 2025	26.41	26.65	26.65	27.26	26.24	541,747
March 19, 2025	26.25	26.73	26.73	27.03	25.94	479,285
March 18, 2025	26.53	26.13	26.13	26.66	25.69	723,102
March 17, 2025	26.68	27.06	27.06	27.47	26.08	895,925
March 14, 2025	25.98	26.68	26.68	26.8	25.44	639,300
March 13, 2025	29.3	26.09	26.09	30.25	25.99	1.64M
March 12, 2025	26.25	25.34	25.34	26.83	25.05	675,996
March 11, 2025	25.93	25.92	25.92	26.5	25.48	527,348
March 10, 2025	26.26	25.93	25.93	26.8	25.83	623,139
March 07, 2025	26.34	26.43	26.43	26.82	25.78	611,206
March 06, 2025	25.8	26.57	26.57	26.83	25.4	522,398
March 05, 2025	25.71	25.66	25.66	26.1	24.98	545,536
March 04, 2025	26.23	25.44	25.44	26.23	25.41	501,744
March 03, 2025	27.09	26.65	26.65	27.46	26.14	702,331
February 28, 2025	26.44	27.07	27.07	27.32	26.1	749,851
February 27, 2025	26.79	26.38	26.38	27.77	26.29	591,506
February 26, 2025	27.18	26.69	26.69	27.99	26.22	830,600
February 25, 2025	27.84	27.04	27.04	30.1	26.99	730,900
February 24, 2025	28.48	28.02	28.02	28.74	27.99	420,000
February 21, 2025	29.42	28.13	28.13	29.6	27.99	493,264
February 20, 2025	28.82	28.85	28.85	29.3	28.76	376,100
February 19, 2025	29.15	29.02	29.02	29.67	29.01	414,100
February 18, 2025	29.72	29.5	29.5	30.21	29.27	368,300
February 14, 2025	30.36	29.72	29.72	30.41	29.62	247,175
February 13, 2025	29.55	30.3	30.3	30.37	29.28	286,701
February 12, 2025	29.49	29.25	29.25	29.91	29.25	295,900

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