G-III Apparel Group Ltd. (GIII)
NASDAQ: GIII
· Real-Time Price · USD
26.08
0.20 (0.77%)
At close: Aug 18, 2025, 3:59 PM
26.10
0.08%
After-hours: Aug 18, 2025, 04:10 PM EDT
GIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.82 | 26.29 | 25.82 | 26.10 | 26.10 | 0.85% | 378,932 |
| Aug 15, 2025 | 25.87 | 25.98 | 25.60 | 25.88 | 25.88 | 0.98% | 623,730 |
| Aug 14, 2025 | 25.64 | 25.89 | 24.92 | 25.63 | 25.63 | -1.88% | 444,322 |
| Aug 13, 2025 | 25.24 | 26.23 | 25.15 | 26.12 | 26.12 | 3.73% | 457,400 |
| Aug 12, 2025 | 24.67 | 25.40 | 24.66 | 25.18 | 25.18 | 3.15% | 505,330 |
| Aug 11, 2025 | 24.40 | 24.59 | 24.02 | 24.41 | 24.41 | 0.08% | 349,000 |
| Aug 8, 2025 | 24.30 | 24.45 | 23.95 | 24.39 | 24.39 | 0.37% | 412,432 |
| Aug 7, 2025 | 24.60 | 24.82 | 24.01 | 24.30 | 24.30 | -0.57% | 482,643 |
| Aug 6, 2025 | 24.37 | 24.73 | 24.20 | 24.44 | 24.44 | 0.21% | 519,800 |
| Aug 5, 2025 | 24.28 | 24.73 | 24.10 | 24.39 | 24.39 | 0.58% | 818,700 |
| Aug 4, 2025 | 23.27 | 24.26 | 23.22 | 24.25 | 24.25 | 4.30% | 597,800 |
| Aug 1, 2025 | 23.56 | 23.68 | 23.01 | 23.25 | 23.25 | -1.48% | 610,447 |
| Jul 31, 2025 | 23.46 | 23.89 | 23.24 | 23.60 | 23.60 | -0.21% | 615,535 |
| Jul 30, 2025 | 24.06 | 24.11 | 23.38 | 23.65 | 23.65 | -1.46% | 425,900 |
| Jul 29, 2025 | 24.37 | 24.48 | 23.86 | 24.00 | 24.00 | -1.48% | 401,110 |
| Jul 28, 2025 | 24.16 | 24.59 | 24.00 | 24.36 | 24.36 | 1.08% | 539,400 |
| Jul 25, 2025 | 24.28 | 24.28 | 23.40 | 24.10 | 24.10 | 0.42% | 451,200 |
| Jul 24, 2025 | 24.14 | 24.29 | 23.80 | 24.00 | 24.00 | -1.36% | 487,247 |
| Jul 23, 2025 | 23.95 | 24.59 | 23.76 | 24.33 | 24.33 | 3.49% | 501,691 |
| Jul 22, 2025 | 23.32 | 23.78 | 23.13 | 23.51 | 23.51 | 1.29% | 527,100 |