5 DAY PERFORMANCE
+2.30%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
+19.15%
6 MONTH PERFORMANCE
+25.73%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
-4.90%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
