GIII | G-III Apparel Gr | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

G-III Apparel Gr (GIII)

NASDAQ

$29.85$0.00 (0.00%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.3B
Market Cap
7.05%
1-Year Change
Apparel Manufacturing
Industry

1 Month
+10.80%

Low Price$26.77

High Price$29.85
3 Months
-13.12%

Low Price$26.77

High Price$36.68
1 Year
+7.05%

Low Price$25.48

High Price$36.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	29.30	29.90	29.18	29.85	+0.24%	528,485
10/22/2026	28.48	29.84	28.48	29.78	+4.71%	579,550
10/21/2026	28.58	28.87	28.27	28.44	-0.25%	439,670
10/20/2026	28.40	28.76	28.31	28.51	+0.39%	380,480
10/19/2026	28.37	28.54	28.17	28.40	+0.07%	314,104
10/16/2026	28.57	28.83	28.08	28.38	-0.07%	417,935
10/15/2026	27.83	28.62	27.83	28.40	+3.27%	585,021
10/14/2026	27.15	27.51	27.11	27.50	+0.18%	419,565
10/13/2026	27.51	27.93	27.15	27.45	+0.88%	416,363
10/12/2026	27.32	27.34	26.83	27.21	+0.52%	511,342
10/09/2026	26.81	27.40	26.81	27.07	+1.12%	478,403
10/08/2026	26.72	27.09	26.54	26.77	-0.67%	807,348
10/07/2026	26.66	27.17	26.61	26.95	+0.63%	909,971
10/06/2026	27.21	27.50	26.76	26.78	-0.78%	714,432
10/05/2026	27.37	27.42	26.96	26.99	-1.39%	584,658
10/02/2026	27.66	27.81	27.08	27.37	-0.73%	517,341
10/01/2026	27.07	27.65	26.83	27.57	+1.66%	673,128
09/30/2026	27.32	27.44	26.86	27.12	-0.48%	808,023
09/29/2026	27.04	27.28	26.74	27.25	+0.44%	614,414
09/28/2026	27.05	27.46	26.76	27.13	+0.04%	659,285
09/25/2026	27.12	27.24	26.75	27.12	+0.26%	446,514
09/24/2026	26.94	27.33	26.63	27.05	+0.41%	657,909
09/23/2026	27.87	28.15	26.86	26.94	-4.54%	613,525
09/22/2026	28.15	28.59	27.90	28.22	+2.02%	733,107
09/21/2026	27.52	27.91	27.33	27.66	+0.33%	714,378
09/18/2026	27.29	27.67	27.27	27.57	-0.36%	1,334,795
09/17/2026	28.52	28.54	27.65	27.67	-1.77%	789,888
09/16/2026	28.91	28.97	27.98	28.17	+1.48%	1,247,929
09/15/2026	27.74	27.88	27.39	27.76	+0.11%	836,035
09/15/2026	$0.10 Dividend
09/14/2026	27.83	28.02	27.29	27.73	-0.22%	821,181
09/11/2026	27.98	28.12	27.47	27.79	+0.80%	893,534
09/10/2026	27.44	27.64	26.95	27.57	+0.47%	1,067,499
09/09/2026	27.55	28.02	27.27	27.44	-0.29%	1,179,839
09/08/2026	27.32	28.01	27.14	27.52	-0.43%	1,161,205
09/04/2026	26.87	27.68	26.80	27.64	+1.87%	924,502
09/03/2026	28.44	29.12	27.08	27.13	-4.36%	1,377,047
09/02/2026	31.89	32.32	28.18	28.37	-11.50%	2,130,735
09/02/2026	$0.26 Earnings
09/01/2026	32.16	32.75	31.67	32.05	-1.29%	701,116
08/31/2026	33.02	33.30	32.13	32.47	-2.60%	800,058
08/28/2026	33.53	33.87	33.20	33.34	+0.33%	419,110
08/27/2026	33.17	33.58	32.81	33.23	-0.54%	472,219
08/26/2026	33.25	33.63	32.93	33.41	+0.72%	403,692
08/25/2026	33.50	33.50	32.73	33.17	-1.51%	446,203
08/24/2026	33.62	33.96	33.47	33.68	+0.06%	352,424
08/21/2026	33.54	33.80	33.27	33.66	+1.81%	342,638
08/20/2026	33.44	33.55	32.62	33.06	-2.70%	395,766
08/19/2026	33.61	34.22	33.61	33.98	+1.13%	317,242
08/18/2026	33.85	34.01	33.50	33.60	-0.15%	324,838
08/17/2026	33.51	33.86	33.15	33.65	-0.38%	696,851
08/14/2026	33.69	33.93	33.40	33.78	+0.30%	329,734
08/13/2026	33.67	34.22	33.20	33.68	+1.02%	498,290
08/12/2026	33.87	34.14	33.07	33.34	-1.91%	490,203
08/11/2026	34.88	34.92	33.95	33.99	-2.93%	444,459
08/10/2026	35.14	35.73	34.58	35.01	-0.90%	357,051
08/07/2026	35.58	35.93	35.20	35.33	-0.87%	446,982
08/06/2026	36.49	36.49	35.60	35.64	-1.92%	354,161
08/05/2026	36.35	36.75	36.11	36.34	-0.03%	317,580
08/04/2026	35.88	36.67	35.88	36.35	+0.22%	401,693
08/03/2026	37.00	37.40	36.06	36.27	-0.03%	498,966
07/31/2026	36.60	36.67	36.14	36.28	-0.76%	421,558
07/30/2026	36.29	36.65	35.71	36.56	+0.41%	326,684
07/29/2026	36.31	36.70	35.75	36.41	-0.73%	323,285
07/28/2026	36.07	36.87	36.04	36.68	+2.45%	314,268
07/27/2026	35.30	35.84	35.30	35.80	+2.80%	388,705
07/24/2026	34.29	35.13	33.95	34.82	+1.36%	287,630
07/23/2026	35.00	35.14	34.14	34.36	-3.55%	516,219
07/22/2026	35.72	35.97	35.43	35.62	-0.03%	283,585
07/21/2026	35.64	35.89	35.25	35.63	+0.87%	429,919
07/20/2026	35.47	35.57	34.91	35.32	+0.08%	417,752
07/17/2026	35.56	36.20	34.88	35.29	-1.34%	457,060
07/16/2026	35.27	36.04	35.27	35.77	+1.96%	912,825
07/15/2026	34.02	35.42	34.02	35.08	+3.01%	531,011
07/14/2026	34.36	34.53	33.82	34.06	-0.93%	276,310
07/13/2026	34.63	35.12	34.14	34.38	-0.72%	373,333
07/10/2026	34.05	35.03	33.94	34.63	+1.70%	406,070
07/09/2026	33.68	34.05	33.20	34.05	+1.09%	702,890
07/08/2026	33.65	34.05	33.19	33.68	-0.35%	698,507
07/07/2026	33.63	33.98	33.38	33.80	+0.95%	490,372
07/06/2026	33.34	33.92	33.23	33.48	+0.30%	632,138
07/02/2026	33.68	33.98	32.96	33.38	-0.21%	461,564
07/01/2026	33.61	33.84	33.06	33.45	-0.42%	455,048
06/30/2026	32.66	33.61	32.18	33.59	+2.40%	671,860
06/29/2026	33.56	33.56	32.53	32.80	-3.35%	711,928
06/26/2026	33.22	34.21	33.08	33.94	+2.04%	1,453,505
06/25/2026	34.18	34.65	32.70	33.26	-2.97%	752,378
06/24/2026	33.67	34.44	33.41	34.28	+2.32%	618,407
06/23/2026	33.99	33.99	33.20	33.50	-1.55%	664,539
06/22/2026	34.52	34.87	33.92	34.03	-1.50%	751,713
06/22/2026	$0.10 Dividend
06/18/2026	34.30	35.08	34.20	34.55	+2.11%	896,081
06/17/2026	34.80	34.94	33.45	33.83	-2.32%	780,207
06/16/2026	34.59	35.10	34.11	34.63	+0.66%	656,224
06/15/2026	35.29	35.47	34.33	34.41	-1.84%	647,648
06/12/2026	35.44	35.77	35.03	35.05	-1.09%	472,457
06/11/2026	34.14	35.82	33.90	35.44	+4.70%	608,056
06/10/2026	33.72	34.14	33.32	33.85	+0.21%	835,707
06/09/2026	34.75	35.65	33.57	33.78	-2.63%	917,540
06/08/2026	34.49	36.29	33.85	34.69	+3.59%	1,416,928