S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

G-III Apparel Gr (GIII)

NASDAQ

$33.78-$0.005 (-0.01%)

Price as of Aug 21, 2026 7:30 PM EDT

$1.4B
Market Cap
26.39%
1-Year Change
Apparel Manufacturing
Industry

1 Month
-5.54%

Low Price$33.18

High Price$36.81
3 Months
+11.18%

Low Price$31.59

High Price$36.81
1 Year
+26.39%

Low Price$24.81

High Price$36.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	33.66	33.92	33.39	33.78	+1.81%	342,638
08/20/2026	33.56	33.68	32.74	33.18	-2.70%	395,766
08/19/2026	33.73	34.34	33.73	34.10	+1.13%	317,242
08/18/2026	33.97	34.13	33.62	33.72	-0.15%	324,838
08/17/2026	33.63	33.98	33.27	33.77	-0.38%	696,851
08/14/2026	33.81	34.05	33.52	33.90	+0.30%	329,734
08/13/2026	33.79	34.34	33.32	33.80	+1.02%	498,290
08/12/2026	33.99	34.26	33.19	33.46	-1.91%	490,203
08/11/2026	35.01	35.05	34.08	34.11	-2.93%	444,459
08/10/2026	35.27	35.86	34.70	35.14	-0.90%	357,051
08/07/2026	35.71	36.06	35.33	35.46	-0.87%	446,982
08/06/2026	36.62	36.62	35.73	35.77	-1.92%	354,161
08/05/2026	36.48	36.88	36.25	36.47	-0.03%	317,580
08/04/2026	36.01	36.80	36.01	36.48	+0.22%	401,693
08/03/2026	37.13	37.54	36.19	36.40	-0.03%	498,966
07/31/2026	36.73	36.80	36.27	36.41	-0.76%	421,558
07/30/2026	36.42	36.78	35.84	36.69	+0.41%	326,684
07/29/2026	36.44	36.83	35.88	36.54	-0.73%	323,285
07/28/2026	36.20	37.00	36.17	36.81	+2.45%	314,268
07/27/2026	35.43	35.97	35.43	35.93	+2.80%	388,705
07/24/2026	34.41	35.26	34.07	34.95	+1.36%	287,630
07/23/2026	35.13	35.27	34.26	34.48	-3.55%	516,219
07/22/2026	35.85	36.10	35.56	35.75	-0.03%	283,585
07/21/2026	35.77	36.02	35.38	35.76	+0.87%	429,919
07/20/2026	35.60	35.70	35.04	35.45	+0.08%	417,752
07/17/2026	35.69	36.33	35.01	35.42	-1.34%	457,060
07/16/2026	35.40	36.17	35.40	35.90	+1.96%	912,825
07/15/2026	34.14	35.55	34.14	35.21	+3.01%	531,011
07/14/2026	34.48	34.66	33.94	34.18	-0.93%	276,310
07/13/2026	34.75	35.25	34.26	34.50	-0.72%	373,333
07/10/2026	34.17	35.16	34.06	34.75	+1.70%	406,070
07/09/2026	33.80	34.17	33.32	34.17	+1.09%	702,890
07/08/2026	33.77	34.18	33.31	33.80	-0.35%	698,507
07/07/2026	33.75	34.10	33.50	33.92	+0.95%	490,372
07/06/2026	33.46	34.04	33.35	33.60	+0.30%	632,138
07/02/2026	33.80	34.10	33.08	33.50	-0.21%	461,564
07/01/2026	33.73	33.96	33.18	33.57	-0.42%	455,048
06/30/2026	32.78	33.73	32.30	33.71	+2.40%	671,860
06/29/2026	33.68	33.68	32.65	32.92	-3.35%	711,928
06/26/2026	33.34	34.33	33.20	34.06	+2.04%	1,453,505
06/25/2026	34.30	34.77	32.82	33.38	-2.97%	752,378
06/24/2026	33.79	34.56	33.53	34.40	+2.32%	618,407
06/23/2026	34.11	34.11	33.32	33.62	-1.55%	664,539
06/22/2026	34.64	35.00	34.05	34.15	-1.50%	751,713
06/22/2026	$0.10 Dividend
06/18/2026	34.42	35.21	34.32	34.67	+2.11%	896,081
06/17/2026	34.93	35.07	33.57	33.95	-2.32%	780,207
06/16/2026	34.71	35.23	34.24	34.76	+0.66%	656,224
06/15/2026	35.42	35.60	34.45	34.53	-1.84%	647,648
06/12/2026	35.57	35.90	35.16	35.18	-1.09%	472,457
06/11/2026	34.26	35.95	34.02	35.57	+4.70%	608,056
06/10/2026	33.84	34.26	33.44	33.97	+0.21%	835,707
06/09/2026	34.88	35.78	33.69	33.90	-2.63%	917,540
06/08/2026	34.61	36.42	33.97	34.82	+3.59%	1,416,928
06/05/2026	35.74	35.74	32.70	33.61	+5.21%	1,733,543
06/05/2026	-$0.21 Earnings
06/04/2026	32.26	32.54	31.27	31.95	-0.77%	701,876
06/03/2026	32.46	32.46	31.99	32.20	-0.89%	467,250
06/02/2026	31.97	32.55	31.93	32.49	+1.15%	437,261
06/01/2026	32.05	32.31	31.35	32.12	-0.37%	403,374
05/29/2026	32.65	32.65	32.09	32.24	-1.82%	611,370
05/28/2026	32.17	33.06	31.57	32.84	+1.98%	413,507
05/27/2026	31.91	32.58	31.79	32.20	+1.93%	486,821
05/26/2026	30.84	31.67	30.83	31.59	+2.79%	353,266
05/22/2026	30.43	30.80	30.24	30.73	+1.15%	340,192
05/21/2026	29.28	30.43	29.06	30.38	+2.80%	370,233
05/20/2026	28.32	29.62	27.88	29.55	+4.62%	450,560
05/19/2026	28.80	28.95	28.19	28.25	-2.41%	439,058
05/18/2026	28.77	29.58	28.59	28.95	+1.04%	528,989
05/15/2026	29.66	30.37	28.08	28.65	-3.43%	965,540
05/14/2026	29.46	30.14	29.46	29.66	+1.09%	360,005
05/13/2026	29.55	29.64	28.99	29.35	-0.81%	479,741
05/12/2026	30.04	30.38	29.32	29.58	-1.95%	376,448
05/11/2026	31.71	31.97	30.16	30.17	-4.75%	481,135
05/08/2026	31.30	31.78	31.14	31.68	+1.50%	255,391
05/07/2026	32.01	32.26	31.13	31.21	-2.03%	299,131
05/06/2026	31.37	32.20	31.21	31.86	+3.23%	365,524
05/05/2026	30.63	31.31	30.63	30.86	+0.98%	380,212
05/04/2026	31.25	31.63	30.50	30.56	-2.82%	465,924
05/01/2026	31.15	31.56	30.84	31.45	+1.12%	313,013
04/30/2026	30.87	31.39	30.72	31.10	+0.94%	436,063
04/29/2026	31.16	31.69	30.68	30.81	-1.72%	484,872
04/28/2026	31.71	31.93	31.03	31.35	-0.76%	398,459
04/27/2026	31.21	31.75	31.15	31.59	+1.02%	290,556
04/24/2026	31.31	31.62	30.97	31.27	-0.44%	356,485
04/23/2026	31.34	31.93	30.92	31.41	+0.57%	287,971
04/22/2026	31.92	31.94	31.13	31.23	-1.82%	311,507
04/21/2026	31.35	31.97	31.35	31.81	+1.62%	524,338
04/20/2026	30.18	31.42	30.18	31.30	+2.95%	392,216
04/17/2026	29.91	30.87	29.91	30.40	+3.36%	513,924
04/16/2026	29.65	30.01	29.04	29.42	-0.74%	455,857
04/15/2026	29.40	29.91	29.32	29.63	+0.88%	366,065
04/14/2026	29.19	29.63	28.99	29.38	+0.51%	380,715
04/13/2026	29.33	29.45	28.85	29.23	-0.88%	384,230
04/10/2026	29.86	29.91	29.41	29.48	-0.81%	279,441
04/09/2026	28.85	29.85	28.85	29.72	+2.48%	371,046
04/08/2026	28.71	29.55	28.71	29.01	+3.38%	417,289
04/07/2026	28.16	28.32	27.65	28.06	-0.53%	353,302
04/06/2026	27.72	28.32	27.72	28.21	+1.04%	310,255
04/02/2026	27.22	27.94	26.79	27.92	+1.23%	627,921