5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
+4.25%
3 MONTH PERFORMANCE
+13.44%
6 MONTH PERFORMANCE
+6.43%
YEAR-TO-DATE PERFORMANCE
-9.72%
1 YEAR PERFORMANCE
-5.12%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.83 | $29.45 (-1.27%) | $30.10 | $29.10 | 366.68 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 |
| 11/17/2025 | $27.82 | $27.21 (-2.19%) | $27.88 | $26.81 | 477.20 K | $1.16 B |
| 11/14/2025 | $28.11 | $27.94 (-0.6%) | $28.11 | $27.51 | 258.93 K | $1.20 B |
| 11/13/2025 | $28.57 | $28.23 (-1.19%) | $29.01 | $28.15 | 239.30 K | $1.21 B |
| 11/12/2025 | $28.31 | $28.58 (0.95%) | $28.85 | $28.14 | 257.40 K | $1.22 B |
| 11/11/2025 | $27.94 | $28.08 (0.5%) | $28.40 | $27.84 | 234.81 K | $1.20 B |
| 11/10/2025 | $27.94 | $27.87 (-0.25%) | $28.02 | $27.47 | 241.20 K | $1.19 B |
| 11/07/2025 | $27.52 | $27.62 (0.36%) | $27.85 | $27.20 | 320.61 K | $1.18 B |
| 11/06/2025 | $28.11 | $27.50 (-2.17%) | $28.23 | $27.20 | 320.30 K | $1.18 B |
| 11/05/2025 | $27.06 | $28.25 (4.4%) | $28.49 | $26.82 | 364.90 K | $1.21 B |
| 11/04/2025 | $26.66 | $26.92 (0.98%) | $27.09 | $26.43 | 391.01 K | $1.15 B |
| 11/03/2025 | $26.83 | $26.89 (0.22%) | $27.05 | $25.84 | 373.40 K | $1.15 B |
| 10/31/2025 | $27.15 | $26.85 (-1.1%) | $27.15 | $26.44 | 483.70 K | $1.15 B |
| 10/30/2025 | $27.80 | $27.34 (-1.65%) | $28.03 | $27.25 | 277.70 K | $1.17 B |
| 10/29/2025 | $28.10 | $27.87 (-0.82%) | $28.56 | $27.84 | 309.85 K | $1.19 B |
| 10/28/2025 | $28.20 | $28.19 (-0.04%) | $28.84 | $27.78 | 343.30 K | $1.21 B |
| 10/27/2025 | $28.46 | $28.34 (-0.42%) | $28.92 | $28.32 | 206.00 K | $1.21 B |
| 10/24/2025 | $28.35 | $28.26 (-0.32%) | $28.55 | $27.97 | 259.63 K | $1.21 B |
| 10/23/2025 | $28.17 | $28.44 (0.96%) | $28.59 | $28.10 | 261.60 K | $1.22 B |
| 10/22/2025 | $27.93 | $28.04 (0.39%) | $28.26 | $27.78 | 254.14 K | $1.20 B |
| 10/21/2025 | $27.31 | $27.99 (2.49%) | $28.22 | $27.01 | 225.42 K | $1.20 B |
| 10/20/2025 | $27.64 | $27.47 (-0.62%) | $27.90 | $27.43 | 273.60 K | $1.18 B |
| 10/17/2025 | $27.13 | $27.52 (1.44%) | $27.64 | $26.94 | 237.30 K | $1.18 B |
| 10/16/2025 | $27.28 | $27.30 (0.07%) | $27.48 | $26.82 | 329.10 K | $1.17 B |
| 10/15/2025 | $26.74 | $27.31 (2.13%) | $27.95 | $26.55 | 417.50 K | $1.17 B |
| 10/14/2025 | $25.42 | $26.53 (4.37%) | $26.57 | $25.38 | 404.10 K | $1.13 B |
| 10/13/2025 | $25.34 | $25.60 (1.03%) | $26.10 | $25.34 | 407.43 K | $1.10 B |
| 10/10/2025 | $26.25 | $25.06 (-4.53%) | $26.35 | $24.84 | 957.43 K | $1.07 B |
| 10/09/2025 | $27.04 | $26.19 (-3.14%) | $27.11 | $25.84 | 355.00 K | $1.12 B |
| 10/08/2025 | $26.90 | $27.07 (0.63%) | $27.51 | $26.49 | 382.30 K | $1.16 B |
| 10/07/2025 | $27.29 | $26.81 (-1.76%) | $27.55 | $26.32 | 386.50 K | $1.15 B |
| 10/06/2025 | $27.54 | $27.23 (-1.13%) | $27.78 | $27.20 | 346.52 K | $1.16 B |
| 10/03/2025 | $26.90 | $27.49 (2.19%) | $27.76 | $26.84 | 344.50 K | $1.18 B |
| 10/02/2025 | $26.85 | $26.92 (0.26%) | $27.12 | $26.62 | 303.10 K | $1.15 B |
| 10/01/2025 | $26.58 | $26.86 (1.05%) | $26.89 | $26.29 | 476.10 K | $1.15 B |
| 09/30/2025 | $26.70 | $26.61 (-0.34%) | $26.87 | $26.29 | 401.54 K | $1.14 B |
| 09/29/2025 | $27.30 | $26.72 (-2.12%) | $27.36 | $26.65 | 485.47 K | $1.14 B |
| 09/26/2025 | $26.58 | $27.35 (2.9%) | $27.44 | $26.53 | 425.05 K | $1.17 B |
| 09/25/2025 | $26.83 | $26.70 (-0.48%) | $26.97 | $26.32 | 504.30 K | $1.14 B |
| 09/24/2025 | $26.64 | $26.90 (0.98%) | $27.14 | $26.57 | 349.80 K | $1.15 B |
| 09/23/2025 | $26.64 | $26.65 (0.04%) | $27.29 | $26.64 | 376.00 K | $1.14 B |
| 09/22/2025 | $26.29 | $26.60 (1.18%) | $26.88 | $26.24 | 516.50 K | $1.14 B |
| 09/19/2025 | $27.16 | $26.34 (-3.02%) | $27.16 | $26.22 | 1.62 M | $1.13 B |
| 09/18/2025 | $27.42 | $27.33 (-0.33%) | $27.58 | $27.07 | 490.39 K | $1.17 B |
| 09/17/2025 | $27.32 | $27.20 (-0.44%) | $27.72 | $27.07 | 493.43 K | $1.16 B |
| 09/16/2025 | $27.31 | $27.18 (-0.48%) | $27.44 | $26.91 | 451.54 K | $1.16 B |
| 09/15/2025 | $26.71 | $27.38 (2.51%) | $27.52 | $26.55 | 534.40 K | $1.17 B |
| 09/12/2025 | $27.04 | $26.56 (-1.78%) | $27.06 | $26.19 | 753.93 K | $1.14 B |
| 09/11/2025 | $26.75 | $27.17 (1.57%) | $27.36 | $26.75 | 607.40 K | $1.16 B |
| 09/10/2025 | $26.78 | $26.69 (-0.34%) | $27.16 | $26.42 | 875.02 K | $1.14 B |
| 09/09/2025 | $26.82 | $26.90 (0.3%) | $27.26 | $26.48 | 888.70 K | $1.15 B |
| 09/08/2025 | $26.13 | $27.08 (3.64%) | $27.12 | $26.13 | 988.72 K | $1.16 B |
| 09/05/2025 | $27.50 | $25.96 (-5.6%) | $27.84 | $25.78 | 1.15 M | $1.11 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.
