NASDAQ : GIII
G-III Apparel Group, Ltd. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 30.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
G-III Apparel Group, Ltd. (GIII) closed at 30.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 30.66 | 30.79 | 30.17 | 30.28 | 416,495 | -0.26% |
| 2026-10-29 | 29.61 | 30.56 | 29.61 | 30.36 | 449,159 | +3.79% |
| 2026-10-28 | 29.59 | 29.71 | 28.945 | 29.25 | 412,188 | -1.75% |
| 2026-10-27 | 29.71 | 29.97 | 29.32 | 29.77 | 559,425 | +0.40% |
| 2026-10-26 | 29.83 | 30.3 | 29.58 | 29.65 | 430,343 | -0.67% |
| 2026-10-23 | 29.3 | 29.9 | 29.18 | 29.85 | 528,485 | +0.24% |
| 2026-10-22 | 28.48 | 29.84 | 28.48 | 29.78 | 579,550 | +4.71% |
| 2026-10-21 | 28.58 | 28.865 | 28.27 | 28.44 | 439,798 | -0.25% |
| 2026-10-20 | 28.4 | 28.755 | 28.31 | 28.51 | 380,480 | +0.39% |
| 2026-10-19 | 28.37 | 28.54 | 28.17 | 28.4 | 314,104 | +0.07% |
| 2026-10-16 | 28.57 | 28.83 | 28.075 | 28.38 | 417,935 | -0.07% |
| 2026-10-15 | 27.83 | 28.62 | 27.83 | 28.4 | 585,021 | +3.27% |
| 2026-10-14 | 27.15 | 27.51 | 27.11 | 27.5 | 419,572 | +0.18% |
| 2026-10-13 | 27.51 | 27.935 | 27.15 | 27.45 | 415,963 | +0.88% |
| 2026-10-12 | 27.32 | 27.335 | 26.83 | 27.21 | 511,341 | +0.52% |
| 2026-10-09 | 26.81 | 27.4 | 26.81 | 27.07 | 478,403 | +1.12% |
| 2026-10-08 | 26.72 | 27.09 | 26.54 | 26.77 | 807,348 | -0.67% |
| 2026-10-07 | 26.66 | 27.17 | 26.61 | 26.95 | 909,971 | +0.63% |
| 2026-10-06 | 27.21 | 27.5 | 26.755 | 26.78 | 714,432 | -0.78% |
| 2026-10-05 | 27.37 | 27.42 | 26.96 | 26.99 | 584,658 | -1.39% |
| 2026-10-02 | 27.66 | 27.81 | 27.08 | 27.37 | 517,341 | -0.73% |
| 2026-10-01 | 27.07 | 27.65 | 26.83 | 27.57 | 673,128 | +1.66% |
| 2026-09-30 | 27.32 | 27.435 | 26.855 | 27.12 | 808,083 | -0.48% |
| 2026-09-29 | 27.04 | 27.28 | 26.735 | 27.25 | 614,414 | +0.44% |
| 2026-09-28 | 27.05 | 27.46 | 26.755 | 27.13 | 659,285 | +0.04% |
| 2026-09-25 | 27.12 | 27.24 | 26.75 | 27.12 | 446,514 | +0.26% |
| 2026-09-24 | 26.94 | 27.325 | 26.63 | 27.05 | 657,909 | +0.41% |
| 2026-09-23 | 27.87 | 28.15 | 26.86 | 26.94 | 613,525 | -4.54% |
| 2026-09-22 | 28.15 | 28.59 | 27.9 | 28.22 | 733,107 | +2.02% |
| 2026-09-21 | 27.52 | 27.91 | 27.33 | 27.66 | 714,378 | +0.33% |
| 2026-09-18 | 27.29 | 27.67 | 27.27 | 27.57 | 1,334,795 | -0.36% |
| 2026-09-17 | 28.52 | 28.54 | 27.65 | 27.67 | 789,888 | -1.77% |
| 2026-09-16 | 28.91 | 28.97 | 27.98 | 28.17 | 1,247,929 | +1.48% |
| 2026-09-15 | 27.74 | 27.88 | 27.39 | 27.76 | 836,035 | +0.11% |
| 2026-09-14 | 27.93 | 28.125 | 27.39 | 27.83 | 821,181 | -0.22% |
| 2026-09-11 | 28.08 | 28.22 | 27.57 | 27.89 | 893,534 | +0.80% |
| 2026-09-10 | 27.54 | 27.74 | 27.045 | 27.67 | 1,067,499 | +0.47% |
| 2026-09-09 | 27.65 | 28.12 | 27.37 | 27.54 | 1,179,860 | -0.29% |
| 2026-09-08 | 27.42 | 28.11 | 27.24 | 27.62 | 1,161,207 | -0.43% |
| 2026-09-04 | 26.97 | 27.78 | 26.9 | 27.74 | 924,502 | +1.87% |
| 2026-09-03 | 28.54 | 29.22 | 27.175 | 27.23 | 1,377,047 | -4.36% |
| 2026-09-02 | 32 | 32.44 | 28.28 | 28.47 | 2,130,735 | -11.50% |
| 2026-09-01 | 32.28 | 32.87 | 31.78 | 32.17 | 701,116 | -1.29% |
| 2026-08-31 | 33.14 | 33.42 | 32.25 | 32.59 | 800,058 | -2.60% |
| 2026-08-28 | 33.65 | 33.995 | 33.32 | 33.46 | 419,244 | +0.33% |
| 2026-08-27 | 33.29 | 33.7 | 32.93 | 33.35 | 472,219 | -0.54% |
| 2026-08-26 | 33.37 | 33.755 | 33.05 | 33.53 | 403,692 | +0.72% |
| 2026-08-25 | 33.62 | 33.62 | 32.85 | 33.29 | 446,203 | -1.51% |
| 2026-08-24 | 33.74 | 34.08 | 33.59 | 33.8 | 352,424 | +0.06% |
| 2026-08-21 | 33.66 | 33.92 | 33.389 | 33.78 | 342,638 | +1.81% |
| 2026-08-20 | 33.56 | 33.675 | 32.736 | 33.18 | 395,766 | -2.70% |
| 2026-08-19 | 33.73 | 34.34 | 33.73 | 34.1 | 317,242 | +1.13% |
| 2026-08-18 | 33.97 | 34.13 | 33.62 | 33.72 | 324,838 | -0.15% |
| 2026-08-17 | 33.63 | 33.98 | 33.27 | 33.77 | 696,851 | -0.38% |
| 2026-08-14 | 33.81 | 34.05 | 33.52 | 33.9 | 329,734 | +0.30% |
| 2026-08-13 | 33.79 | 34.34 | 33.32 | 33.8 | 498,290 | +1.02% |
| 2026-08-12 | 33.99 | 34.26 | 33.185 | 33.46 | 487,143 | -1.91% |
| 2026-08-11 | 35.01 | 35.05 | 34.075 | 34.11 | 444,459 | -2.93% |
| 2026-08-10 | 35.27 | 35.855 | 34.7 | 35.14 | 357,057 | -0.90% |
| 2026-08-07 | 35.71 | 36.06 | 35.33 | 35.46 | 446,982 | -0.87% |
| 2026-08-06 | 36.62 | 36.62 | 35.73 | 35.77 | 354,161 | -1.92% |
| 2026-08-05 | 36.48 | 36.88 | 36.245 | 36.47 | 317,620 | -0.03% |
| 2026-08-04 | 36.01 | 36.8 | 36.01 | 36.48 | 401,693 | +0.22% |
| 2026-08-03 | 37.13 | 37.539 | 36.19 | 36.4 | 498,966 | -0.03% |
| 2026-07-31 | 36.73 | 36.8 | 36.27 | 36.41 | 422,123 | -0.76% |
| 2026-07-30 | 36.42 | 36.78 | 35.84 | 36.69 | 326,684 | +0.41% |
| 2026-07-29 | 36.44 | 36.83 | 35.88 | 36.54 | 323,285 | -0.73% |
| 2026-07-28 | 36.2 | 37 | 36.17 | 36.81 | 314,268 | +2.45% |
| 2026-07-27 | 35.43 | 35.965 | 35.43 | 35.93 | 388,705 | +2.80% |
| 2026-07-24 | 34.41 | 35.26 | 34.07 | 34.95 | 287,630 | +1.36% |
| 2026-07-23 | 35.13 | 35.27 | 34.26 | 34.48 | 516,219 | -3.55% |
| 2026-07-22 | 35.85 | 36.1 | 35.555 | 35.75 | 283,585 | -0.03% |
| 2026-07-21 | 35.77 | 36.015 | 35.38 | 35.76 | 429,919 | +0.87% |
| 2026-07-20 | 35.6 | 35.7 | 35.04 | 35.45 | 417,752 | +0.08% |
| 2026-07-17 | 35.69 | 36.33 | 35.01 | 35.42 | 457,060 | -1.34% |
| 2026-07-16 | 35.4 | 36.17 | 35.4 | 35.9 | 912,825 | +1.96% |
| 2026-07-15 | 34.14 | 35.55 | 34.14 | 35.21 | 531,014 | +3.01% |
| 2026-07-14 | 34.48 | 34.655 | 33.94 | 34.18 | 278,861 | -0.93% |
| 2026-07-13 | 34.75 | 35.25 | 34.26 | 34.5 | 373,333 | -0.72% |
| 2026-07-10 | 34.17 | 35.155 | 34.06 | 34.75 | 406,070 | +1.70% |
| 2026-07-09 | 33.8 | 34.17 | 33.32 | 34.17 | 702,890 | +1.09% |
| 2026-07-08 | 33.77 | 34.175 | 33.31 | 33.8 | 698,507 | -0.35% |
| 2026-07-07 | 33.75 | 34.1 | 33.5 | 33.92 | 490,372 | +0.95% |
| 2026-07-06 | 33.46 | 34.04 | 33.35 | 33.6 | 632,138 | +0.30% |
| 2026-07-02 | 33.8 | 34.1 | 33.08 | 33.5 | 461,564 | -0.21% |
| 2026-07-01 | 33.73 | 33.96 | 33.18 | 33.57 | 455,236 | -0.42% |
| 2026-06-30 | 32.78 | 33.73 | 32.3 | 33.71 | 671,860 | +2.40% |
| 2026-06-29 | 33.68 | 33.68 | 32.65 | 32.92 | 711,928 | -3.35% |
| 2026-06-26 | 33.34 | 34.33 | 33.2 | 34.06 | 1,453,505 | +2.04% |
| 2026-06-25 | 34.3 | 34.77 | 32.82 | 33.38 | 752,378 | -2.97% |
| 2026-06-24 | 33.79 | 34.56 | 33.53 | 34.4 | 618,407 | +2.32% |
| 2026-06-23 | 34.11 | 34.11 | 33.32 | 33.62 | 664,539 | -1.55% |
| 2026-06-22 | 34.64 | 35 | 34.045 | 34.15 | 751,713 | -1.50% |
| 2026-06-18 | 34.52 | 35.31 | 34.42 | 34.77 | 896,081 | +2.11% |
| 2026-06-17 | 35.03 | 35.17 | 33.67 | 34.05 | 780,207 | -2.32% |
| 2026-06-16 | 34.81 | 35.33 | 34.335 | 34.86 | 656,224 | +0.66% |
| 2026-06-15 | 35.52 | 35.7 | 34.55 | 34.63 | 647,648 | -1.84% |
| 2026-06-12 | 35.67 | 36 | 35.26 | 35.28 | 472,457 | -1.09% |
| 2026-06-11 | 34.36 | 36.05 | 34.12 | 35.67 | 608,056 | +4.70% |
| 2026-06-10 | 33.94 | 34.36 | 33.54 | 34.07 | 835,707 | +0.21% |
| 2026-06-09 | 34.98 | 35.88 | 33.785 | 34 | 917,540 | -2.63% |
| 2026-06-08 | 34.71 | 36.53 | 34.07 | 34.92 | 1,416,928 | +3.59% |
| 2026-06-05 | 35.84 | 35.84 | 32.79 | 33.71 | 1,733,543 | +5.21% |
| 2026-06-04 | 32.35 | 32.63 | 31.36 | 32.04 | 701,876 | -0.77% |
| 2026-06-03 | 32.55 | 32.55 | 32.08 | 32.29 | 467,446 | -0.89% |
| 2026-06-02 | 32.06 | 32.64 | 32.02 | 32.58 | 437,261 | +1.15% |
| 2026-06-01 | 32.14 | 32.4 | 31.444 | 32.21 | 403,374 | -0.37% |
| 2026-05-29 | 32.74 | 32.74 | 32.18 | 32.33 | 611,370 | -1.82% |
| 2026-05-28 | 32.26 | 33.16 | 31.66 | 32.93 | 413,507 | +1.98% |
| 2026-05-27 | 32 | 32.67 | 31.885 | 32.29 | 486,821 | +1.93% |
| 2026-05-26 | 30.93 | 31.76 | 30.92 | 31.68 | 353,266 | +2.79% |
| 2026-05-22 | 30.52 | 30.885 | 30.325 | 30.82 | 340,192 | +1.15% |
| 2026-05-21 | 29.36 | 30.52 | 29.139 | 30.47 | 370,233 | +2.80% |
| 2026-05-20 | 28.4 | 29.71 | 27.96 | 29.64 | 450,560 | +4.62% |
| 2026-05-19 | 28.88 | 29.03 | 28.27 | 28.33 | 439,058 | -2.41% |
| 2026-05-18 | 28.85 | 29.67 | 28.67 | 29.03 | 528,989 | +1.04% |
| 2026-05-15 | 29.75 | 30.46 | 28.16 | 28.73 | 965,540 | -3.43% |
| 2026-05-14 | 29.54 | 30.23 | 29.54 | 29.75 | 360,005 | +1.09% |
| 2026-05-13 | 29.64 | 29.73 | 29.07 | 29.43 | 479,741 | -0.81% |
| 2026-05-12 | 30.13 | 30.47 | 29.4 | 29.67 | 376,448 | -1.95% |