5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
-13.41%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
-21.64%
1 YEAR PERFORMANCE
-10.60%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $26.05 | $25.56 (-1.88%) | $26.10 | $25.19 | 323,606 | $1.12 B |
| 05/01/2025 | $24.99 | $25.20 (0.84%) | $25.42 | $24.84 | 389,100 | $1.11 B |
| 04/30/2025 | $25.29 | $25.22 (-0.28%) | $25.40 | $24.42 | 448,347 | $1.11 B |
| 04/29/2025 | $24.96 | $24.94 (-0.08%) | $25.37 | $24.65 | 416,831 | $1.09 B |
| 04/28/2025 | $25.31 | $25.04 (-1.07%) | $26.44 | $24.92 | 403,274 | $1.10 B |
| 04/25/2025 | $25.64 | $25.87 (0.9%) | $25.89 | $24.92 | 345,300 | $1.14 B |
| 04/24/2025 | $24.86 | $25.51 (2.61%) | $25.64 | $24.85 | 396,900 | $1.12 B |
| 04/23/2025 | $25.24 | $24.69 (-2.18%) | $25.72 | $24.64 | 588,300 | $1.08 B |
| 04/22/2025 | $24.84 | $24.71 (-0.52%) | $24.96 | $23.89 | 612,300 | $1.08 B |
| 04/21/2025 | $24.02 | $24.60 (2.41%) | $24.61 | $23.59 | 482,300 | $1.08 B |
| 04/17/2025 | $23.53 | $24.22 (2.93%) | $24.38 | $23.24 | 439,100 | $1.06 B |
| 04/16/2025 | $24.10 | $23.54 (-2.32%) | $24.63 | $23.21 | 421,500 | $1.03 B |
| 04/15/2025 | $24.13 | $24.22 (0.37%) | $24.38 | $23.72 | 576,340 | $1.06 B |
| 04/14/2025 | $24.94 | $24.21 (-2.93%) | $25.00 | $23.58 | 600,855 | $1.06 B |
| 04/11/2025 | $24.52 | $24.67 (0.61%) | $24.71 | $23.98 | 673,800 | $1.08 B |
| 04/10/2025 | $24.53 | $24.79 (1.06%) | $25.06 | $24.11 | 838,200 | $1.09 B |
| 04/09/2025 | $22.13 | $25.14 (13.6%) | $25.51 | $21.61 | 991,100 | $1.10 B |
| 04/08/2025 | $24.68 | $22.51 (-8.79%) | $24.73 | $22.19 | 1.25 M | $987.85 M |
| 04/07/2025 | $24.83 | $24.24 (-2.38%) | $25.84 | $23.77 | 1.10 M | $1.06 B |
| 04/04/2025 | $24.57 | $25.60 (4.19%) | $26.00 | $24.28 | 1.27 M | $1.12 B |
| 04/03/2025 | $25.89 | $25.38 (-1.97%) | $26.22 | $25.00 | 1.06 M | $1.11 B |
| 04/02/2025 | $27.21 | $27.90 (2.54%) | $28.20 | $26.55 | 465,000 | $1.22 B |
| 04/01/2025 | $27.46 | $27.48 (0.07%) | $27.85 | $27.20 | 587,500 | $1.21 B |
| 03/31/2025 | $26.77 | $27.35 (2.17%) | $27.76 | $26.53 | 708,400 | $1.20 B |
| 03/28/2025 | $27.03 | $27.22 (0.7%) | $27.51 | $26.80 | 586,605 | $1.19 B |
| 03/27/2025 | $27.96 | $27.34 (-2.22%) | $27.96 | $26.94 | 389,500 | $1.20 B |
| 03/26/2025 | $27.05 | $27.26 (0.78%) | $27.41 | $26.60 | 555,600 | $1.20 B |
| 03/25/2025 | $27.46 | $27.11 (-1.27%) | $27.91 | $27.03 | 462,100 | $1.19 B |
| 03/24/2025 | $26.81 | $27.58 (2.87%) | $27.66 | $26.40 | 577,017 | $1.21 B |
| 03/21/2025 | $26.11 | $26.20 (0.34%) | $26.86 | $25.58 | 2.81 M | $1.15 B |
| 03/20/2025 | $26.41 | $26.65 (0.91%) | $27.26 | $26.24 | 541,747 | $1.17 B |
| 03/19/2025 | $26.25 | $26.73 (1.83%) | $27.03 | $25.94 | 479,300 | $1.17 B |
| 03/18/2025 | $26.53 | $26.13 (-1.51%) | $26.66 | $25.69 | 723,102 | $1.15 B |
| 03/17/2025 | $26.68 | $27.06 (1.42%) | $27.47 | $26.08 | 895,925 | $1.19 B |
| 03/14/2025 | $25.98 | $26.68 (2.69%) | $26.80 | $25.44 | 639,300 | $1.17 B |
| 03/13/2025 | $29.30 | $26.10 (-10.92%) | $30.25 | $25.99 | 1.65 M | $1.15 B |
| 03/12/2025 | $26.25 | $25.34 (-3.47%) | $26.83 | $25.05 | 676,246 | $1.11 B |
| 03/11/2025 | $25.93 | $25.92 (-0.04%) | $26.50 | $25.48 | 527,348 | $1.14 B |
| 03/10/2025 | $26.26 | $25.93 (-1.26%) | $26.80 | $25.83 | 623,139 | $1.14 B |
| 03/07/2025 | $26.34 | $26.43 (0.34%) | $26.82 | $25.78 | 611,206 | $1.16 B |
| 03/06/2025 | $25.80 | $26.57 (2.98%) | $26.83 | $25.40 | 522,571 | $1.17 B |
| 03/05/2025 | $25.71 | $25.66 (-0.19%) | $26.10 | $24.98 | 545,536 | $1.13 B |
| 03/04/2025 | $26.23 | $25.44 (-3.01%) | $26.23 | $25.41 | 501,744 | $1.12 B |
| 03/03/2025 | $27.09 | $26.65 (-1.62%) | $27.46 | $26.14 | 702,331 | $1.17 B |
| 02/28/2025 | $26.44 | $27.07 (2.38%) | $27.32 | $26.10 | 749,937 | $1.19 B |
| 02/27/2025 | $26.79 | $26.38 (-1.53%) | $27.77 | $26.29 | 591,506 | $1.16 B |
| 02/26/2025 | $27.18 | $26.69 (-1.8%) | $27.99 | $26.22 | 830,600 | $1.17 B |
| 02/25/2025 | $27.84 | $27.04 (-2.87%) | $30.10 | $26.99 | 730,900 | $1.19 B |
| 02/24/2025 | $28.48 | $28.02 (-1.62%) | $28.74 | $27.99 | 420,000 | $1.23 B |
| 02/21/2025 | $29.42 | $28.13 (-4.38%) | $29.60 | $27.99 | 493,300 | $1.23 B |
| 02/20/2025 | $28.82 | $28.85 (0.1%) | $29.30 | $28.76 | 376,100 | $1.27 B |
| 02/19/2025 | $29.15 | $29.02 (-0.45%) | $29.67 | $29.01 | 414,100 | $1.27 B |
| 02/18/2025 | $29.72 | $29.50 (-0.74%) | $30.21 | $29.27 | 368,300 | $1.29 B |
| 02/14/2025 | $30.36 | $29.72 (-2.11%) | $30.41 | $29.62 | 247,200 | $1.30 B |
| 02/13/2025 | $29.55 | $30.30 (2.54%) | $30.37 | $29.28 | 286,701 | $1.33 B |
| 02/12/2025 | $29.49 | $29.25 (-0.81%) | $29.91 | $29.25 | 295,900 | $1.28 B |
| 02/11/2025 | $29.38 | $30.01 (2.14%) | $30.15 | $29.22 | 290,231 | $1.32 B |
| 02/10/2025 | $29.70 | $29.73 (0.1%) | $29.94 | $29.06 | 352,822 | $1.30 B |
| 02/07/2025 | $29.69 | $29.63 (-0.2%) | $30.33 | $29.43 | 400,000 | $1.30 B |
| 02/06/2025 | $30.72 | $29.70 (-3.32%) | $30.77 | $29.62 | 341,400 | $1.30 B |
| 02/05/2025 | $30.26 | $30.30 (0.13%) | $30.59 | $30.10 | 302,700 | $1.33 B |
| 02/04/2025 | $29.52 | $30.26 (2.51%) | $30.40 | $29.52 | 377,300 | $1.33 B |
| 02/03/2025 | $30.09 | $29.52 (-1.89%) | $30.52 | $29.48 | 359,400 | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
