G-III Apparel Group Ltd. (GIII)
NASDAQ: GIII
· Real-Time Price · USD
27.49
0.57 (2.12%)
At close: Oct 03, 2025, 3:59 PM
27.49
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
GIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.90 | 27.76 | 26.84 | 27.49 | 27.49 | 2.12% | 344,462 |
| Oct 2, 2025 | 26.85 | 27.12 | 26.62 | 26.92 | 26.92 | 0.22% | 303,100 |
| Oct 1, 2025 | 26.58 | 26.89 | 26.29 | 26.86 | 26.86 | 0.94% | 476,100 |
| Sep 30, 2025 | 26.70 | 26.87 | 26.29 | 26.61 | 26.61 | -0.41% | 401,539 |
| Sep 29, 2025 | 27.30 | 27.36 | 26.65 | 26.72 | 26.72 | -2.30% | 485,472 |
| Sep 26, 2025 | 26.58 | 27.44 | 26.53 | 27.35 | 27.35 | 2.43% | 425,048 |
| Sep 25, 2025 | 26.83 | 26.97 | 26.32 | 26.70 | 26.70 | -0.74% | 504,300 |
| Sep 24, 2025 | 26.64 | 27.14 | 26.57 | 26.90 | 26.90 | 0.94% | 349,800 |
| Sep 23, 2025 | 26.64 | 27.29 | 26.64 | 26.65 | 26.65 | 0.19% | 376,000 |
| Sep 22, 2025 | 26.29 | 26.88 | 26.24 | 26.60 | 26.60 | 0.99% | 516,500 |
| Sep 19, 2025 | 27.16 | 27.16 | 26.22 | 26.34 | 26.34 | -3.62% | 1,623,300 |
| Sep 18, 2025 | 27.42 | 27.58 | 27.07 | 27.33 | 27.33 | 0.48% | 490,385 |
| Sep 17, 2025 | 27.32 | 27.72 | 27.07 | 27.20 | 27.20 | 0.07% | 493,425 |
| Sep 16, 2025 | 27.31 | 27.44 | 26.91 | 27.18 | 27.18 | -0.73% | 451,537 |
| Sep 15, 2025 | 26.71 | 27.52 | 26.55 | 27.38 | 27.38 | 3.09% | 534,400 |
| Sep 12, 2025 | 27.04 | 27.06 | 26.19 | 26.56 | 26.56 | -2.25% | 753,932 |
| Sep 11, 2025 | 26.75 | 27.36 | 26.75 | 27.17 | 27.17 | 1.80% | 607,403 |
| Sep 10, 2025 | 26.78 | 27.16 | 26.42 | 26.69 | 26.69 | -0.78% | 875,023 |
| Sep 9, 2025 | 26.82 | 27.26 | 26.48 | 26.90 | 26.90 | -0.66% | 888,700 |
| Sep 8, 2025 | 26.13 | 27.12 | 26.13 | 27.08 | 27.08 | 4.31% | 988,722 |
Page 1 of 136