G-III Apparel Group, Ltd. GIII
31.80 USD +0.30 (+0.95%)
Regular-session close
31.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
31.46 Day range 31.91
25.74 52-week range 36.81
- YTD
- +9.81%
- 1 year
- +12.65%
GIII price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.66 | 31.91 | 31.46 | 31.80 | +0.30 | +0.95% | 258,240 |
| Nov 12, 2026 | 32.23 | 32.31 | 31.40 | 31.50 | -0.39 | -1.22% | 325,900 |
| Nov 11, 2026 | 32.20 | 32.26 | 31.58 | 31.89 | -0.31 | -0.96% | 239,800 |
| Nov 10, 2026 | 32.19 | 32.41 | 31.81 | 32.20 | -0.19 | -0.59% | 303,800 |
| Nov 9, 2026 | 31.76 | 32.53 | 31.68 | 32.39 | +0.98 | +3.12% | 266,700 |
| Nov 6, 2026 | 31.45 | 32.08 | 31.09 | 31.41 | -0.61 | -1.91% | 282,800 |
| Nov 5, 2026 | 33.39 | 33.65 | 31.71 | 32.02 | -1.12 | -3.38% | 436,800 |
| Nov 4, 2026 | 31.60 | 33.42 | 31.60 | 33.14 | +1.80 | +5.74% | 583,400 |
| Nov 3, 2026 | 31.59 | 31.61 | 30.87 | 31.34 | -0.09 | -0.29% | 445,100 |
| Nov 2, 2026 | 30.56 | 31.48 | 30.56 | 31.43 | +1.15 | +3.80% | 454,600 |
| Oct 30, 2026 | 30.66 | 30.79 | 30.17 | 30.28 | -0.08 | -0.26% | 416,500 |
| Oct 29, 2026 | 29.61 | 30.56 | 29.61 | 30.36 | +1.11 | +3.79% | 449,200 |
| Oct 28, 2026 | 29.59 | 29.71 | 28.95 | 29.25 | -0.52 | -1.75% | 412,200 |
| Oct 27, 2026 | 29.71 | 29.97 | 29.32 | 29.77 | +0.12 | +0.40% | 559,400 |
| Oct 26, 2026 | 29.83 | 30.30 | 29.58 | 29.65 | -0.20 | -0.67% | 430,300 |
| Oct 23, 2026 | 29.30 | 29.90 | 29.18 | 29.85 | +0.07 | +0.24% | 528,500 |
| Oct 22, 2026 | 28.48 | 29.84 | 28.48 | 29.78 | +1.34 | +4.71% | 579,500 |
| Oct 21, 2026 | 28.58 | 28.87 | 28.27 | 28.44 | -0.07 | -0.25% | 439,800 |
| Oct 20, 2026 | 28.40 | 28.76 | 28.31 | 28.51 | +0.11 | +0.39% | 380,500 |
| Oct 19, 2026 | 28.37 | 28.54 | 28.17 | 28.40 | +0.02 | +0.07% | 314,100 |
| Oct 16, 2026 | 28.57 | 28.83 | 28.08 | 28.38 | -0.02 | -0.07% | 417,900 |
| Oct 15, 2026 | 27.83 | 28.62 | 27.83 | 28.40 | +0.90 | +3.27% | 585,000 |
| Oct 14, 2026 | 27.15 | 27.51 | 27.11 | 27.50 | +0.05 | +0.18% | 419,600 |
| Oct 13, 2026 | 27.51 | 27.93 | 27.15 | 27.45 | +0.24 | +0.88% | 416,000 |
| Oct 12, 2026 | 27.32 | 27.34 | 26.83 | 27.21 | +0.14 | +0.52% | 511,300 |
| Oct 9, 2026 | 26.81 | 27.40 | 26.81 | 27.07 | +0.30 | +1.12% | 478,400 |
| Oct 8, 2026 | 26.72 | 27.09 | 26.54 | 26.77 | -0.18 | -0.67% | 807,300 |
| Oct 7, 2026 | 26.66 | 27.17 | 26.61 | 26.95 | +0.17 | +0.63% | 910,000 |
| Oct 6, 2026 | 27.21 | 27.50 | 26.76 | 26.78 | -0.21 | -0.78% | 714,400 |
| Oct 5, 2026 | 27.37 | 27.42 | 26.96 | 26.99 | -0.38 | -1.39% | 584,700 |
| Oct 2, 2026 | 27.66 | 27.81 | 27.08 | 27.37 | -0.20 | -0.73% | 517,300 |
| Oct 1, 2026 | 27.07 | 27.65 | 26.83 | 27.57 | +0.45 | +1.66% | 673,100 |
| Sep 30, 2026 | 27.32 | 27.44 | 26.86 | 27.12 | -0.13 | -0.48% | 808,100 |
| Sep 29, 2026 | 27.04 | 27.28 | 26.74 | 27.25 | +0.12 | +0.44% | 614,400 |
| Sep 28, 2026 | 27.05 | 27.46 | 26.76 | 27.13 | +0.01 | +0.04% | 659,300 |
| Sep 25, 2026 | 27.12 | 27.24 | 26.75 | 27.12 | +0.07 | +0.26% | 446,500 |
| Sep 24, 2026 | 26.94 | 27.33 | 26.63 | 27.05 | +0.11 | +0.41% | 657,900 |
| Sep 23, 2026 | 27.87 | 28.15 | 26.86 | 26.94 | -1.28 | -4.54% | 613,300 |
| Sep 22, 2026 | 28.15 | 28.59 | 27.90 | 28.22 | +0.56 | +2.02% | 733,100 |
| Sep 21, 2026 | 27.52 | 27.91 | 27.33 | 27.66 | +0.09 | +0.33% | 713,900 |
| Sep 18, 2026 | 27.29 | 27.67 | 27.27 | 27.57 | -0.10 | -0.36% | 1,334,800 |
| Sep 17, 2026 | 28.52 | 28.54 | 27.65 | 27.67 | -0.50 | -1.77% | 789,900 |
| Sep 16, 2026 | 28.91 | 28.97 | 27.98 | 28.17 | +0.41 | +1.48% | 1,247,500 |
| Sep 15, 2026 | 27.74 | 27.88 | 27.39 | 27.76 | -0.07 | -0.25% | 835,700 |
| Sep 14, 2026 | 27.93 | 28.13 | 27.39 | 27.83 | -0.06 | -0.22% | 821,200 |
| Sep 11, 2026 | 28.08 | 28.22 | 27.57 | 27.89 | +0.22 | +0.80% | 893,500 |
| Sep 10, 2026 | 27.54 | 27.74 | 27.05 | 27.67 | +0.13 | +0.47% | 1,067,500 |
| Sep 9, 2026 | 27.65 | 28.12 | 27.37 | 27.54 | -0.08 | -0.29% | 1,179,900 |
| Sep 8, 2026 | 27.42 | 28.11 | 27.24 | 27.62 | -0.12 | -0.43% | 1,160,800 |
| Sep 4, 2026 | 26.97 | 27.78 | 26.90 | 27.74 | +0.51 | +1.87% | 924,500 |
| Sep 3, 2026 | 28.54 | 29.22 | 27.18 | 27.23 | -1.24 | -4.36% | 1,377,000 |
| Sep 2, 2026 | 32.00 | 32.44 | 28.28 | 28.47 | -3.70 | -11.50% | 2,130,700 |
| Sep 1, 2026 | 32.28 | 32.87 | 31.78 | 32.17 | -0.42 | -1.29% | 700,800 |
| Aug 31, 2026 | 33.14 | 33.42 | 32.25 | 32.59 | -0.87 | -2.60% | 800,100 |
| Aug 28, 2026 | 33.65 | 34.00 | 33.32 | 33.46 | +0.11 | +0.33% | 419,200 |
| Aug 27, 2026 | 33.29 | 33.70 | 32.93 | 33.35 | -0.18 | -0.54% | 472,200 |
| Aug 26, 2026 | 33.37 | 33.76 | 33.05 | 33.53 | +0.24 | +0.72% | 403,700 |
| Aug 25, 2026 | 33.62 | 33.62 | 32.85 | 33.29 | -0.51 | -1.51% | 446,200 |
| Aug 24, 2026 | 33.74 | 34.08 | 33.59 | 33.80 | +0.02 | +0.06% | 352,400 |
| Aug 21, 2026 | 33.66 | 33.92 | 33.39 | 33.78 | +0.60 | +1.81% | 342,600 |
| Aug 20, 2026 | 33.56 | 33.68 | 32.74 | 33.18 | -0.92 | -2.70% | 395,800 |
| Aug 19, 2026 | 33.73 | 34.34 | 33.73 | 34.10 | +0.38 | +1.13% | 317,000 |
| Aug 18, 2026 | 33.97 | 34.13 | 33.62 | 33.72 | -0.05 | -0.15% | 324,800 |
| Aug 17, 2026 | 33.63 | 33.98 | 33.27 | 33.77 | -0.13 | -0.38% | 696,900 |
| Aug 14, 2026 | 33.81 | 34.05 | 33.52 | 33.90 | +0.10 | +0.30% | 329,700 |
65 days, newest first. Daily bars as drawn on the GIII chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.