-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
+15.41% -
3 MONTH PERFORMANCE
+13.91% -
6 MONTH PERFORMANCE
+7.08% -
YEAR-TO-DATE PERFORMANCE
-10.09% -
1 YEAR PERFORMANCE
+22.59%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.79 | $30.54 (2.52%) | $30.59 | $29.61 | 564,245 | $1.36 B |
| 09/27/2024 | $30.17 | $30.05 (-0.4%) | $30.68 | $29.86 | 445,400 | $1.34 B |
| 09/26/2024 | $30.43 | $30.27 (-0.53%) | $31.18 | $30.07 | 650,500 | $1.35 B |
| 09/25/2024 | $31.41 | $30.05 (-4.33%) | $31.54 | $29.82 | 615,300 | $1.34 B |
| 09/24/2024 | $31.99 | $31.57 (-1.31%) | $32.33 | $31.47 | 402,518 | $1.41 B |
| 09/23/2024 | $31.75 | $31.82 (0.22%) | $31.86 | $31.29 | 494,223 | $1.42 B |
| 09/20/2024 | $31.64 | $31.71 (0.22%) | $32.01 | $31.34 | 1.81 M | $1.41 B |
| 09/19/2024 | $32.70 | $31.85 (-2.6%) | $32.74 | $31.71 | 466,800 | $1.42 B |
| 09/18/2024 | $31.97 | $31.80 (-0.53%) | $32.76 | $31.60 | 517,900 | $1.42 B |
| 09/17/2024 | $32.27 | $32.06 (-0.65%) | $32.60 | $31.66 | 439,515 | $1.43 B |
| 09/16/2024 | $31.47 | $31.74 (0.86%) | $32.06 | $31.37 | 504,800 | $1.41 B |
| 09/13/2024 | $30.41 | $31.19 (2.56%) | $31.19 | $30.33 | 554,322 | $1.39 B |
| 09/12/2024 | $30.57 | $30.07 (-1.64%) | $30.95 | $29.87 | 570,800 | $1.34 B |
| 09/11/2024 | $30.55 | $30.57 (0.07%) | $30.63 | $29.61 | 669,500 | $1.36 B |
| 09/10/2024 | $30.81 | $30.53 (-0.91%) | $30.95 | $29.82 | 962,521 | $1.36 B |
| 09/09/2024 | $32.05 | $30.85 (-3.74%) | $32.41 | $30.82 | 1.05 M | $1.37 B |
| 09/06/2024 | $30.55 | $32.18 (5.34%) | $32.46 | $30.00 | 1.18 M | $1.43 B |
| 09/05/2024 | $27.10 | $30.55 (12.73%) | $32.10 | $26.31 | 2.33 M | $1.36 B |
| 09/04/2024 | $25.13 | $25.04 (-0.36%) | $25.34 | $24.83 | 643,714 | $1.12 B |
| 09/03/2024 | $26.19 | $25.24 (-3.63%) | $26.37 | $24.97 | 598,520 | $1.12 B |
| 08/30/2024 | $26.59 | $26.47 (-0.45%) | $26.59 | $26.00 | 343,700 | $1.20 B |
| 08/29/2024 | $26.03 | $26.31 (1.08%) | $26.62 | $25.85 | 359,315 | $1.20 B |
| 08/28/2024 | $26.20 | $25.79 (-1.56%) | $26.30 | $25.72 | 598,800 | $1.17 B |
| 08/27/2024 | $26.35 | $26.29 (-0.23%) | $26.44 | $26.08 | 248,441 | $1.20 B |
| 08/26/2024 | $26.87 | $26.40 (-1.75%) | $26.97 | $26.35 | 359,828 | $1.20 B |
| 08/23/2024 | $26.05 | $26.54 (1.88%) | $26.65 | $25.94 | 351,000 | $1.21 B |
| 08/22/2024 | $26.06 | $25.72 (-1.3%) | $26.19 | $25.66 | 360,700 | $1.17 B |
| 08/21/2024 | $26.20 | $26.20 (0%) | $26.82 | $26.16 | 475,000 | $1.19 B |
| 08/20/2024 | $25.98 | $25.79 (-0.73%) | $26.07 | $25.66 | 290,240 | $1.17 B |
| 08/19/2024 | $25.82 | $25.89 (0.27%) | $25.99 | $25.59 | 307,400 | $1.18 B |
| 08/16/2024 | $25.41 | $25.58 (0.67%) | $25.76 | $25.27 | 227,426 | $1.16 B |
| 08/15/2024 | $25.36 | $25.39 (0.12%) | $25.76 | $25.03 | 334,600 | $1.15 B |
| 08/14/2024 | $24.98 | $24.64 (-1.36%) | $25.09 | $24.58 | 370,345 | $1.12 B |
| 08/13/2024 | $24.93 | $24.85 (-0.32%) | $25.42 | $24.69 | 346,134 | $1.13 B |
| 08/12/2024 | $24.86 | $24.60 (-1.05%) | $25.04 | $24.45 | 304,331 | $1.12 B |
| 08/09/2024 | $24.87 | $24.88 (0.04%) | $25.18 | $24.34 | 221,103 | $1.13 B |
| 08/08/2024 | $24.75 | $24.84 (0.36%) | $25.15 | $24.19 | 321,900 | $1.13 B |
| 08/07/2024 | $25.10 | $24.14 (-3.82%) | $25.29 | $23.99 | 403,106 | $1.10 B |
| 08/06/2024 | $24.05 | $24.48 (1.79%) | $24.74 | $23.48 | 371,400 | $1.11 B |
| 08/05/2024 | $22.92 | $24.05 (4.93%) | $24.20 | $20.66 | 528,500 | $1.09 B |
| 08/02/2024 | $25.37 | $24.75 (-2.44%) | $25.85 | $24.65 | 405,000 | $1.13 B |
| 08/01/2024 | $27.57 | $26.66 (-3.3%) | $27.63 | $26.41 | 314,140 | $1.21 B |
| 07/31/2024 | $27.29 | $27.57 (1.03%) | $28.44 | $27.04 | 356,740 | $1.25 B |
| 07/30/2024 | $27.13 | $27.04 (-0.33%) | $27.49 | $26.62 | 349,300 | $1.23 B |
| 07/29/2024 | $26.70 | $27.00 (1.12%) | $27.18 | $26.58 | 458,727 | $1.23 B |
| 07/26/2024 | $26.41 | $26.65 (0.91%) | $26.91 | $26.23 | 454,345 | $1.21 B |
| 07/25/2024 | $26.38 | $25.85 (-2.01%) | $26.40 | $25.64 | 507,200 | $1.18 B |
| 07/24/2024 | $26.70 | $26.33 (-1.39%) | $26.92 | $26.22 | 388,500 | $1.20 B |
| 07/23/2024 | $26.32 | $26.87 (2.09%) | $27.33 | $26.25 | 637,791 | $1.22 B |
| 07/22/2024 | $25.82 | $26.53 (2.75%) | $26.82 | $25.45 | 642,478 | $1.21 B |
| 07/19/2024 | $26.17 | $25.54 (-2.41%) | $26.35 | $25.49 | 480,755 | $1.16 B |
| 07/18/2024 | $26.58 | $26.06 (-1.96%) | $27.05 | $26.03 | 503,521 | $1.19 B |
| 07/17/2024 | $26.73 | $26.55 (-0.67%) | $27.38 | $26.42 | 701,273 | $1.21 B |
| 07/16/2024 | $26.36 | $26.90 (2.05%) | $26.95 | $26.18 | 588,201 | $1.22 B |
| 07/15/2024 | $26.16 | $26.13 (-0.11%) | $26.46 | $25.97 | 808,536 | $1.19 B |
| 07/12/2024 | $27.02 | $26.08 (-3.48%) | $27.10 | $25.82 | 641,767 | $1.19 B |
| 07/11/2024 | $26.88 | $26.83 (-0.19%) | $27.43 | $26.65 | 735,264 | $1.22 B |
| 07/10/2024 | $25.83 | $26.14 (1.2%) | $26.15 | $25.24 | 853,557 | $1.19 B |
| 07/09/2024 | $26.39 | $25.75 (-2.43%) | $26.83 | $25.73 | 513,317 | $1.17 B |
| 07/08/2024 | $26.83 | $26.43 (-1.49%) | $26.93 | $26.29 | 574,374 | $1.20 B |
| 07/05/2024 | $26.46 | $26.58 (0.45%) | $26.66 | $26.19 | 475,741 | $1.21 B |
| 07/03/2024 | $26.52 | $26.47 (-0.19%) | $26.58 | $26.12 | 263,305 | $1.20 B |
| 07/02/2024 | $26.95 | $26.57 (-1.41%) | $27.03 | $26.52 | 428,898 | $1.21 B |
| 07/01/2024 | $27.28 | $26.82 (-1.69%) | $27.28 | $26.11 | 655,443 | $1.22 B |