G-III Apparel Group, Ltd. (GIII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.76

-0.64

(-2.25%)

At close: 04:00PM EDT

27.76

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	28.07	28.19	27.67	27.76	27.76	350,800
May 07, 2024	28.81	29.02	28.39	28.40	28.40	375,700
May 06, 2024	28.74	28.96	28.56	28.58	28.58	362,200
May 03, 2024	29.37	29.83	28.52	28.59	28.59	420,600
May 02, 2024	28.65	28.95	28.44	28.50	28.50	356,400
May 01, 2024	28.00	28.85	27.70	28.28	28.28	313,700
Apr 30, 2024	28.45	28.55	28.07	28.15	28.15	328,400
Apr 29, 2024	28.74	28.98	28.51	28.68	28.68	347,700
Apr 26, 2024	28.81	29.14	28.39	28.42	28.42	352,300
Apr 25, 2024	28.64	28.70	27.74	28.50	28.50	418,400
Apr 24, 2024	28.99	29.23	28.71	29.06	29.06	417,100
Apr 23, 2024	28.00	29.13	27.88	28.95	28.95	627,400
Apr 22, 2024	27.75	28.21	27.60	27.84	27.84	270,700
Apr 19, 2024	27.06	27.72	27.06	27.64	27.64	337,600
Apr 18, 2024	27.46	27.71	26.99	27.15	27.15	286,600
Apr 17, 2024	28.13	28.21	27.10	27.28	27.28	417,500
Apr 16, 2024	27.01	27.89	26.72	27.75	27.75	425,200
Apr 15, 2024	27.15	27.38	26.78	27.12	27.12	586,800
Apr 12, 2024	27.63	27.72	26.79	27.12	27.12	331,600
Apr 11, 2024	27.79	27.96	27.13	27.91	27.91	480,800
Apr 10, 2024	27.29	27.91	26.80	27.52	27.52	695,300
Apr 09, 2024	28.65	28.79	27.75	28.12	28.12	378,000
Apr 08, 2024	28.40	28.87	28.12	28.32	28.32	451,200
Apr 05, 2024	27.38	28.45	27.32	28.16	28.16	598,800
Apr 04, 2024	28.18	28.55	28.00	28.03	28.03	670,100
Apr 03, 2024	27.23	28.01	27.23	27.59	27.59	491,000
Apr 02, 2024	27.64	27.83	27.16	27.73	27.73	774,200
Apr 01, 2024	29.13	29.13	28.46	28.53	28.53	514,200
Mar 28, 2024	29.07	29.27	28.69	29.01	29.01	555,500
Mar 27, 2024	28.10	28.97	27.75	28.80	28.80	523,500
Mar 26, 2024	27.99	28.25	27.68	27.78	27.78	480,600
Mar 25, 2024	27.33	27.55	26.99	27.43	27.43	667,000
Mar 22, 2024	28.35	28.53	27.31	27.36	27.36	534,500
Mar 21, 2024	28.15	28.84	28.06	28.52	28.52	542,700
Mar 20, 2024	27.29	28.35	27.19	28.15	28.15	583,400
Mar 19, 2024	26.30	27.45	26.15	27.35	27.35	519,000
Mar 18, 2024	26.17	26.91	25.51	26.34	26.34	1,254,700
Mar 15, 2024	26.43	26.58	24.82	26.19	26.19	3,754,100
Mar 14, 2024	25.67	27.07	24.56	26.67	26.67	2,269,300
Mar 13, 2024	30.10	30.87	30.10	30.33	30.33	932,800
Mar 12, 2024	29.51	30.50	29.51	30.38	30.38	602,900
Mar 11, 2024	29.59	29.84	28.88	29.50	29.50	696,700
Mar 08, 2024	29.76	30.30	29.24	29.58	29.58	464,500
Mar 07, 2024	29.31	29.75	29.28	29.68	29.68	464,700
Mar 06, 2024	29.68	29.96	28.92	29.30	29.30	501,200
Mar 05, 2024	29.19	30.09	29.19	29.49	29.49	517,400
Mar 04, 2024	30.96	31.44	28.78	29.73	29.73	1,324,300
Mar 01, 2024	33.50	33.50	32.78	33.24	33.24	452,600
Feb 29, 2024	32.56	33.36	32.22	33.27	33.27	650,500
Feb 28, 2024	32.83	33.10	30.33	32.05	32.05	1,102,100
Feb 27, 2024	33.92	34.16	33.19	33.65	33.65	475,700
Feb 26, 2024	32.99	34.48	32.75	33.51	33.51	1,109,500
Feb 23, 2024	32.86	33.25	32.54	33.23	33.23	396,200
Feb 22, 2024	32.91	33.22	32.46	32.73	32.73	453,500
Feb 21, 2024	31.94	33.40	31.85	32.65	32.65	915,100
Feb 20, 2024	31.24	31.88	31.00	31.85	31.85	418,000
Feb 16, 2024	31.77	32.03	31.36	31.71	31.71	313,800
Feb 15, 2024	31.49	32.32	31.31	32.09	32.09	465,300
Feb 14, 2024	31.30	31.69	30.60	31.34	31.34	325,800
Feb 13, 2024	30.19	31.01	30.13	30.96	30.96	542,000
Feb 12, 2024	31.62	32.40	31.62	31.87	31.87	511,200
Feb 09, 2024	31.41	31.82	30.96	31.63	31.63	489,800
Feb 08, 2024	30.12	31.42	29.95	31.40	31.40	450,100
Feb 07, 2024	30.24	30.24	29.46	29.89	29.89	371,200
Feb 06, 2024	29.15	30.06	29.15	30.02	30.02	426,700
Feb 05, 2024	29.04	29.80	28.28	29.36	29.36	665,400
Feb 02, 2024	30.30	30.30	29.73	30.16	30.16	445,100
Feb 01, 2024	30.26	30.98	30.07	30.90	30.90	546,000
Jan 31, 2024	31.43	31.79	30.06	30.09	30.09	652,000
Jan 30, 2024	31.37	31.80	31.20	31.58	31.58	562,700
Jan 29, 2024	30.81	31.56	30.81	31.54	31.54	519,700
Jan 26, 2024	31.09	31.26	30.55	30.91	30.91	375,900
Jan 25, 2024	30.60	30.80	30.27	30.74	30.74	384,400
Jan 24, 2024	30.86	30.86	29.86	30.22	30.22	555,300
Jan 23, 2024	30.82	31.11	30.35	30.43	30.43	547,200
Jan 22, 2024	30.19	30.60	29.93	30.48	30.48	547,100
Jan 19, 2024	30.45	30.63	29.45	29.90	29.90	716,100
Jan 18, 2024	30.57	30.61	29.67	30.39	30.39	558,200
Jan 17, 2024	30.67	31.04	30.10	30.63	30.63	604,800
Jan 16, 2024	30.49	31.33	29.64	31.19	31.19	795,000
Jan 12, 2024	31.79	31.93	31.20	31.78	31.78	464,000
Jan 11, 2024	31.57	31.79	30.92	31.38	31.38	552,000
Jan 10, 2024	31.65	32.21	31.38	31.93	31.93	458,000
Jan 09, 2024	31.59	31.79	31.26	31.61	31.61	635,900
Jan 08, 2024	31.82	32.53	31.63	32.08	32.08	573,700
Jan 05, 2024	32.06	32.44	31.49	31.63	31.63	530,400
Jan 04, 2024	32.32	32.32	31.83	32.14	32.14	463,800
Jan 03, 2024	33.06	33.24	32.23	32.31	32.31	697,000
Jan 02, 2024	33.61	33.85	33.07	33.54	33.54	680,400
Dec 29, 2023	33.87	34.06	33.57	33.98	33.98	501,800
Dec 28, 2023	33.96	34.05	33.53	34.03	34.03	384,300
Dec 27, 2023	34.12	34.22	33.49	34.00	34.00	364,100
Dec 26, 2023	33.91	34.01	33.56	33.96	33.96	409,300
Dec 22, 2023	33.29	33.87	32.78	33.56	33.56	458,800
Dec 21, 2023	33.75	33.88	33.19	33.71	33.71	552,000
Dec 20, 2023	34.55	34.65	33.30	33.37	33.37	638,600
Dec 19, 2023	34.42	35.05	34.27	34.91	34.91	644,400
Dec 18, 2023	35.49	35.49	33.84	34.17	34.17	953,400
Dec 15, 2023	35.20	35.68	34.75	35.41	35.41	3,598,800
Dec 14, 2023	34.28	35.05	33.51	35.02	35.02	848,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.02%)

CRUDE OIL79.65+0.66(+0.84%)

Bitcoin CAD83,771.05-2,004.37(-2.34%)

G-III Apparel Group, Ltd. (GIII)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.02%)

CRUDE OIL
79.65
+0.66(+0.84%)

Bitcoin CAD
83,771.05
-2,004.37(-2.34%)