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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.6	31.89	31.89	32.8	31.37	751,600
February 19, 2026	31.75	31.62	31.62	31.79	31.23	421,619
February 18, 2026	30.65	31.75	31.75	31.89	30.6	489,400
February 17, 2026	30.28	30.63	30.63	30.97	30.18	495,415
February 13, 2026	30.01	30.15	30.15	30.64	29.86	359,140
February 12, 2026	30.5	30.07	30.07	30.94	29.81	350,700
February 11, 2026	30.36	30.15	30.15	30.99	29.94	291,406
February 10, 2026	30.25	30.2	30.2	30.66	29.2	327,600
February 09, 2026	30.54	30.02	30.02	30.81	29.83	407,000
February 06, 2026	30.2	30.51	30.51	30.78	30.03	359,237
February 05, 2026	30.8	30.19	30.19	31.07	30.05	537,400
February 04, 2026	30.45	31.08	31.08	31.27	29.88	363,718
February 03, 2026	29.98	30	30	30.94	28.86	519,524
February 02, 2026	29.35	29.98	29.98	30.19	29.34	370,911
January 30, 2026	28.63	29.35	29.35	29.39	28.39	529,400
January 29, 2026	28.2	28.78	28.78	28.78	27.9	382,700
January 28, 2026	28.28	28.13	28.13	28.6	27.89	436,027
January 27, 2026	28.71	28.2	28.2	28.86	27.92	277,810
January 26, 2026	28.52	28.64	28.64	28.83	28.2	418,000
January 23, 2026	28.95	28.65	28.65	29.16	28.35	290,200
January 22, 2026	29.54	29.16	29.16	29.86	29	360,828
January 21, 2026	28.96	29.51	29.51	29.75	28.67	383,600
January 20, 2026	29.7	28.73	28.73	29.83	28.29	379,828
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

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