5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+9.72%
3 MONTH PERFORMANCE
+8.15%
6 MONTH PERFORMANCE
+21.22%
YEAR-TO-DATE PERFORMANCE
-4.36%
1 YEAR PERFORMANCE
-4.41%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $32.90 | $32.50 (-1.22%) | $33.27 | $32.50 | 61,372 | $1.43 B |
| 12/26/2024 | $32.94 | $33.14 (0.61%) | $33.23 | $32.76 | 247,806 | $1.45 B |
| 12/24/2024 | $33.12 | $33.17 (0.15%) | $33.43 | $32.77 | 122,900 | $1.46 B |
| 12/23/2024 | $32.87 | $33.23 (1.1%) | $33.42 | $32.46 | 471,300 | $1.46 B |
| 12/20/2024 | $32.36 | $32.83 (1.45%) | $33.77 | $31.90 | 3.82 M | $1.44 B |
| 12/19/2024 | $34.36 | $33.67 (-2.01%) | $34.74 | $33.20 | 614,839 | $1.48 B |
| 12/18/2024 | $35.45 | $34.09 (-3.84%) | $35.71 | $34.01 | 535,783 | $1.50 B |
| 12/17/2024 | $34.88 | $35.48 (1.72%) | $36.14 | $34.81 | 713,417 | $1.56 B |
| 12/16/2024 | $36.08 | $34.94 (-3.16%) | $36.15 | $34.82 | 584,500 | $1.53 B |
| 12/13/2024 | $35.13 | $36.10 (2.76%) | $36.18 | $34.45 | 624,210 | $1.58 B |
| 12/12/2024 | $34.76 | $34.65 (-0.32%) | $35.07 | $33.59 | 549,900 | $1.52 B |
| 12/11/2024 | $35.12 | $35.21 (0.26%) | $35.49 | $33.23 | 780,405 | $1.55 B |
| 12/10/2024 | $31.15 | $34.87 (11.94%) | $35.30 | $29.60 | 1.03 M | $1.53 B |
| 12/09/2024 | $31.67 | $31.58 (-0.28%) | $32.08 | $31.15 | 788,506 | $1.39 B |
| 12/06/2024 | $31.60 | $31.42 (-0.57%) | $31.65 | $31.08 | 344,505 | $1.40 B |
| 12/05/2024 | $31.55 | $31.04 (-1.62%) | $31.67 | $30.80 | 371,000 | $1.38 B |
| 12/04/2024 | $31.63 | $31.71 (0.25%) | $32.06 | $31.30 | 398,311 | $1.41 B |
| 12/03/2024 | $31.48 | $31.76 (0.89%) | $31.83 | $30.89 | 536,440 | $1.42 B |
| 12/02/2024 | $29.94 | $31.38 (4.81%) | $31.71 | $29.84 | 668,800 | $1.40 B |
| 11/29/2024 | $29.61 | $29.63 (0.07%) | $29.88 | $29.24 | 224,800 | $1.32 B |
| 11/27/2024 | $30.47 | $29.62 (-2.79%) | $30.72 | $29.57 | 351,900 | $1.32 B |
| 11/26/2024 | $30.68 | $30.34 (-1.11%) | $30.83 | $30.16 | 383,900 | $1.35 B |
| 11/25/2024 | $30.63 | $30.95 (1.04%) | $31.37 | $30.57 | 281,400 | $1.38 B |
| 11/22/2024 | $29.57 | $30.11 (1.83%) | $30.26 | $29.52 | 373,800 | $1.34 B |
| 11/21/2024 | $28.66 | $29.22 (1.95%) | $29.43 | $28.58 | 450,900 | $1.30 B |
| 11/20/2024 | $29.09 | $28.56 (-1.82%) | $29.29 | $28.54 | 504,917 | $1.27 B |
| 11/19/2024 | $29.23 | $29.24 (0.03%) | $29.70 | $28.99 | 302,000 | $1.30 B |
| 11/18/2024 | $30.30 | $29.72 (-1.91%) | $30.49 | $29.60 | 249,115 | $1.32 B |
| 11/15/2024 | $30.90 | $30.33 (-1.84%) | $31.26 | $30.30 | 251,847 | $1.35 B |
| 11/14/2024 | $30.84 | $30.79 (-0.16%) | $31.37 | $30.40 | 291,548 | $1.37 B |
| 11/13/2024 | $31.27 | $30.86 (-1.31%) | $31.73 | $30.59 | 317,000 | $1.38 B |
| 11/12/2024 | $31.16 | $31.27 (0.35%) | $31.65 | $30.78 | 414,040 | $1.39 B |
| 11/11/2024 | $30.96 | $31.13 (0.55%) | $31.37 | $30.77 | 315,400 | $1.39 B |
| 11/08/2024 | $31.23 | $30.86 (-1.18%) | $31.57 | $30.79 | 375,700 | $1.38 B |
| 11/07/2024 | $31.16 | $31.44 (0.9%) | $32.27 | $31.06 | 379,007 | $1.40 B |
| 11/06/2024 | $31.85 | $30.89 (-3.01%) | $32.46 | $30.72 | 483,522 | $1.38 B |
| 11/05/2024 | $29.69 | $30.54 (2.86%) | $30.68 | $29.62 | 290,119 | $1.36 B |
| 11/04/2024 | $29.86 | $29.80 (-0.2%) | $30.59 | $29.77 | 326,100 | $1.33 B |
| 11/01/2024 | $30.62 | $30.00 (-2.02%) | $30.70 | $29.95 | 342,200 | $1.34 B |
| 10/31/2024 | $30.91 | $30.28 (-2.04%) | $31.31 | $30.21 | 411,500 | $1.35 B |
| 10/30/2024 | $31.07 | $31.05 (-0.06%) | $31.72 | $31.04 | 302,448 | $1.38 B |
| 10/29/2024 | $30.93 | $31.13 (0.65%) | $31.37 | $30.79 | 175,600 | $1.39 B |
| 10/28/2024 | $30.93 | $31.30 (1.2%) | $31.66 | $30.86 | 219,008 | $1.40 B |
| 10/25/2024 | $31.08 | $30.60 (-1.54%) | $31.44 | $30.43 | 217,049 | $1.36 B |
| 10/24/2024 | $30.91 | $30.69 (-0.71%) | $31.10 | $30.42 | 320,900 | $1.37 B |
| 10/23/2024 | $31.26 | $30.85 (-1.31%) | $31.31 | $30.52 | 266,400 | $1.37 B |
| 10/22/2024 | $31.59 | $31.34 (-0.79%) | $31.89 | $31.32 | 221,702 | $1.40 B |
| 10/21/2024 | $33.11 | $31.88 (-3.71%) | $33.39 | $31.83 | 468,922 | $1.42 B |
| 10/18/2024 | $32.68 | $33.38 (2.14%) | $33.51 | $32.35 | 390,942 | $1.49 B |
| 10/17/2024 | $32.21 | $32.76 (1.71%) | $33.18 | $31.98 | 388,000 | $1.46 B |
| 10/16/2024 | $31.43 | $32.23 (2.55%) | $32.25 | $31.43 | 436,741 | $1.44 B |
| 10/15/2024 | $30.28 | $31.33 (3.47%) | $31.72 | $30.20 | 496,232 | $1.40 B |
| 10/14/2024 | $30.26 | $30.51 (0.83%) | $30.56 | $29.89 | 331,604 | $1.36 B |
| 10/11/2024 | $30.27 | $30.45 (0.59%) | $30.61 | $30.13 | 272,216 | $1.36 B |
| 10/10/2024 | $30.39 | $30.35 (-0.13%) | $30.39 | $29.92 | 349,706 | $1.35 B |
| 10/09/2024 | $30.38 | $30.40 (0.07%) | $31.31 | $30.21 | 594,047 | $1.35 B |
| 10/08/2024 | $29.96 | $29.61 (-1.17%) | $29.96 | $29.33 | 432,622 | $1.32 B |
| 10/07/2024 | $30.06 | $29.67 (-1.3%) | $30.21 | $29.17 | 544,500 | $1.32 B |
| 10/04/2024 | $28.99 | $30.11 (3.86%) | $30.13 | $28.86 | 492,818 | $1.34 B |
| 10/03/2024 | $28.91 | $28.49 (-1.45%) | $29.14 | $28.37 | 452,121 | $1.27 B |
| 10/02/2024 | $30.19 | $29.18 (-3.35%) | $30.38 | $29.02 | 515,500 | $1.30 B |
| 10/01/2024 | $30.34 | $30.45 (0.36%) | $30.62 | $30.06 | 517,800 | $1.36 B |
| 09/30/2024 | $29.79 | $30.52 (2.45%) | $30.59 | $29.61 | 595,711 | $1.36 B |
| 09/27/2024 | $30.17 | $30.05 (-0.4%) | $30.68 | $29.86 | 445,400 | $1.34 B |