5 DAY PERFORMANCE
+4.81%
1 MONTH PERFORMANCE
+5.16%
3 MONTH PERFORMANCE
+16.18%
6 MONTH PERFORMANCE
+21.07%
YEAR-TO-DATE PERFORMANCE
+9.12%
1 YEAR PERFORMANCE
+7.12%
G-III Apparel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $30.65 | $31.51 (2.81%) | $31.52 | $30.60 | 126.88 K | $1.32 B |
| 02/17/2026 | $30.28 | $30.63 (1.16%) | $30.97 | $30.18 | 495.42 K | $1.29 B |
| 02/13/2026 | $30.01 | $30.15 (0.47%) | $30.64 | $29.86 | 359.14 K | $1.27 B |
| 02/12/2026 | $30.50 | $30.07 (-1.41%) | $30.94 | $29.81 | 350.70 K | $1.27 B |
| 02/11/2026 | $30.36 | $30.15 (-0.69%) | $30.99 | $29.94 | 291.41 K | $1.27 B |
| 02/10/2026 | $30.25 | $30.20 (-0.17%) | $30.66 | $29.20 | 327.60 K | $1.28 B |
| 02/09/2026 | $30.54 | $30.02 (-1.7%) | $30.81 | $29.83 | 407.00 K | $1.27 B |
| 02/06/2026 | $30.20 | $30.51 (1.03%) | $30.78 | $30.03 | 359.24 K | $1.29 B |
| 02/05/2026 | $30.80 | $30.19 (-1.98%) | $31.07 | $30.05 | 537.40 K | $1.28 B |
| 02/04/2026 | $30.45 | $31.08 (2.07%) | $31.27 | $29.88 | 363.72 K | $1.31 B |
| 02/03/2026 | $29.98 | $30.00 (0.07%) | $30.94 | $28.86 | 519.52 K | $1.27 B |
| 02/02/2026 | $29.35 | $29.98 (2.15%) | $30.19 | $29.34 | 370.91 K | $1.27 B |
| 01/30/2026 | $28.63 | $29.35 (2.51%) | $29.39 | $28.39 | 529.40 K | $1.24 B |
| 01/29/2026 | $28.20 | $28.78 (2.06%) | $28.78 | $27.90 | 382.70 K | $1.22 B |
| 01/28/2026 | $28.28 | $28.13 (-0.53%) | $28.60 | $27.89 | 436.03 K | $1.19 B |
| 01/27/2026 | $28.71 | $28.20 (-1.78%) | $28.86 | $27.92 | 277.81 K | $1.19 B |
| 01/26/2026 | $28.52 | $28.64 (0.42%) | $28.83 | $28.20 | 418.00 K | $1.21 B |
| 01/23/2026 | $28.95 | $28.65 (-1.04%) | $29.16 | $28.35 | 290.20 K | $1.21 B |
| 01/22/2026 | $29.54 | $29.16 (-1.29%) | $29.86 | $29.00 | 360.83 K | $1.23 B |
| 01/21/2026 | $28.96 | $29.51 (1.9%) | $29.75 | $28.67 | 383.60 K | $1.25 B |
| 01/20/2026 | $29.70 | $28.73 (-3.27%) | $29.83 | $28.29 | 379.83 K | $1.21 B |
| 01/16/2026 | $30.59 | $30.05 (-1.77%) | $31.38 | $29.66 | 417.70 K | $1.27 B |
| 01/15/2026 | $29.77 | $30.68 (3.06%) | $30.87 | $29.58 | 301.93 K | $1.30 B |
| 01/14/2026 | $29.88 | $29.77 (-0.37%) | $30.03 | $29.53 | 371.60 K | $1.26 B |
| 01/13/2026 | $29.71 | $30.02 (1.04%) | $30.27 | $29.44 | 327.60 K | $1.27 B |
| 01/12/2026 | $29.52 | $29.64 (0.41%) | $29.93 | $28.91 | 336.83 K | $1.25 B |
| 01/09/2026 | $30.32 | $29.86 (-1.52%) | $30.77 | $29.41 | 409.74 K | $1.26 B |
| 01/08/2026 | $29.45 | $30.31 (2.92%) | $30.50 | $29.17 | 419.64 K | $1.28 B |
| 01/07/2026 | $30.03 | $29.53 (-1.67%) | $30.33 | $29.23 | 332.10 K | $1.25 B |
| 01/06/2026 | $29.04 | $29.98 (3.24%) | $29.98 | $28.67 | 335.40 K | $1.27 B |
| 01/05/2026 | $29.43 | $29.19 (-0.82%) | $29.80 | $29.11 | 456.14 K | $1.23 B |
| 01/02/2026 | $29.15 | $29.51 (1.23%) | $29.68 | $28.68 | 420.54 K | $1.25 B |
| 12/31/2025 | $29.76 | $28.96 (-2.69%) | $29.76 | $28.92 | 382.10 K | $1.22 B |
| 12/30/2025 | $29.90 | $29.73 (-0.57%) | $29.96 | $29.60 | 237.50 K | $1.26 B |
| 12/29/2025 | $30.23 | $29.87 (-1.19%) | $30.71 | $29.51 | 393.40 K | $1.26 B |
| 12/26/2025 | $30.23 | $30.42 (0.63%) | $30.53 | $30.14 | 258.13 K | $1.29 B |
| 12/24/2025 | $30.41 | $30.24 (-0.56%) | $30.51 | $30.22 | 136.80 K | $1.28 B |
| 12/23/2025 | $30.71 | $30.25 (-1.5%) | $30.83 | $29.86 | 388.30 K | $1.28 B |
| 12/22/2025 | $30.45 | $30.71 (0.85%) | $30.80 | $30.34 | 444.61 K | $1.30 B |
| 12/19/2025 | $31.51 | $30.26 (-3.97%) | $31.52 | $29.97 | 1.44 M | $1.28 B |
| 12/18/2025 | $32.12 | $31.59 (-1.65%) | $32.47 | $31.35 | 594.74 K | $1.33 B |
| 12/17/2025 | $31.63 | $32.07 (1.39%) | $32.25 | $31.25 | 600.22 K | $1.36 B |
| 12/16/2025 | $31.77 | $31.63 (-0.44%) | $32.04 | $31.25 | 703.80 K | $1.34 B |
| 12/15/2025 | $31.42 | $31.81 (1.24%) | $32.32 | $31.36 | 827.50 K | $1.34 B |
| 12/12/2025 | $30.85 | $31.41 (1.82%) | $31.48 | $30.18 | 518.41 K | $1.33 B |
| 12/11/2025 | $31.64 | $30.80 (-2.65%) | $31.86 | $30.58 | 600.83 K | $1.30 B |
| 12/10/2025 | $30.82 | $31.50 (2.21%) | $31.75 | $30.67 | 700.60 K | $1.33 B |
| 12/09/2025 | $33.83 | $30.82 (-8.9%) | $34.83 | $30.56 | 997.00 K | $1.30 B |
| 12/08/2025 | $30.45 | $29.67 (-2.56%) | $30.56 | $29.51 | 761.26 K | $1.25 B |
| 12/05/2025 | $29.52 | $30.38 (2.91%) | $30.55 | $29.46 | 468.51 K | $1.30 B |
| 12/04/2025 | $29.83 | $29.45 (-1.27%) | $30.10 | $29.10 | 425.40 K | $1.26 B |
| 12/03/2025 | $29.36 | $29.63 (0.92%) | $30.00 | $29.18 | 342.70 K | $1.27 B |
| 12/02/2025 | $29.50 | $29.42 (-0.27%) | $29.72 | $29.07 | 480.20 K | $1.26 B |
| 12/01/2025 | $28.89 | $29.49 (2.08%) | $29.53 | $28.70 | 331.94 K | $1.26 B |
| 11/28/2025 | $29.50 | $29.15 (-1.19%) | $29.83 | $28.99 | 160.21 K | $1.25 B |
| 11/26/2025 | $29.39 | $29.47 (0.27%) | $29.88 | $29.36 | 473.40 K | $1.26 B |
| 11/25/2025 | $28.47 | $29.51 (3.65%) | $29.63 | $28.47 | 386.50 K | $1.26 B |
| 11/24/2025 | $28.28 | $28.24 (-0.14%) | $28.67 | $27.39 | 468.18 K | $1.21 B |
| 11/21/2025 | $27.17 | $28.37 (4.42%) | $28.66 | $27.17 | 529.13 K | $1.21 B |
| 11/20/2025 | $27.18 | $27.10 (-0.29%) | $27.55 | $26.93 | 357.91 K | $1.16 B |
| 11/19/2025 | $27.16 | $26.99 (-0.63%) | $27.65 | $26.82 | 321.12 K | $1.15 B |
| 11/18/2025 | $26.95 | $27.20 (0.93%) | $27.50 | $26.86 | 401.80 K | $1.16 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.
