-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
-2.46% -
3 MONTH PERFORMANCE
+13.38% -
6 MONTH PERFORMANCE
+7.43% -
YEAR-TO-DATE PERFORMANCE
-11.45% -
1 YEAR PERFORMANCE
+8.86%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $29.57 | $30.11 (1.83%) | $30.26 | $29.52 | 373,780 | $1.34 B |
| 11/21/2024 | $28.66 | $29.22 (1.95%) | $29.43 | $28.58 | 450,900 | $1.30 B |
| 11/20/2024 | $29.09 | $28.56 (-1.82%) | $29.29 | $28.54 | 504,917 | $1.27 B |
| 11/19/2024 | $29.23 | $29.24 (0.03%) | $29.70 | $28.99 | 302,000 | $1.30 B |
| 11/18/2024 | $30.30 | $29.72 (-1.91%) | $30.49 | $29.60 | 249,115 | $1.32 B |
| 11/15/2024 | $30.90 | $30.33 (-1.84%) | $31.26 | $30.30 | 251,847 | $1.35 B |
| 11/14/2024 | $30.84 | $30.79 (-0.16%) | $31.37 | $30.40 | 291,548 | $1.37 B |
| 11/13/2024 | $31.27 | $30.86 (-1.31%) | $31.73 | $30.59 | 317,000 | $1.38 B |
| 11/12/2024 | $31.16 | $31.27 (0.35%) | $31.65 | $30.78 | 414,040 | $1.39 B |
| 11/11/2024 | $30.96 | $31.13 (0.55%) | $31.37 | $30.77 | 315,400 | $1.39 B |
| 11/08/2024 | $31.23 | $30.86 (-1.18%) | $31.57 | $30.79 | 375,700 | $1.38 B |
| 11/07/2024 | $31.16 | $31.44 (0.9%) | $32.27 | $31.06 | 379,007 | $1.40 B |
| 11/06/2024 | $31.85 | $30.89 (-3.01%) | $32.46 | $30.72 | 483,522 | $1.38 B |
| 11/05/2024 | $29.69 | $30.54 (2.86%) | $30.68 | $29.62 | 290,119 | $1.36 B |
| 11/04/2024 | $29.86 | $29.80 (-0.2%) | $30.59 | $29.77 | 326,100 | $1.33 B |
| 11/01/2024 | $30.62 | $30.00 (-2.02%) | $30.70 | $29.95 | 342,200 | $1.34 B |
| 10/31/2024 | $30.91 | $30.28 (-2.04%) | $31.31 | $30.21 | 411,500 | $1.35 B |
| 10/30/2024 | $31.07 | $31.05 (-0.06%) | $31.72 | $31.04 | 302,448 | $1.38 B |
| 10/29/2024 | $30.93 | $31.13 (0.65%) | $31.37 | $30.79 | 175,600 | $1.39 B |
| 10/28/2024 | $30.93 | $31.30 (1.2%) | $31.66 | $30.86 | 219,008 | $1.40 B |
| 10/25/2024 | $31.08 | $30.60 (-1.54%) | $31.44 | $30.43 | 217,049 | $1.36 B |
| 10/24/2024 | $30.91 | $30.69 (-0.71%) | $31.10 | $30.42 | 320,900 | $1.37 B |
| 10/23/2024 | $31.26 | $30.85 (-1.31%) | $31.31 | $30.52 | 266,400 | $1.37 B |
| 10/22/2024 | $31.59 | $31.34 (-0.79%) | $31.89 | $31.32 | 221,702 | $1.40 B |
| 10/21/2024 | $33.11 | $31.88 (-3.71%) | $33.39 | $31.83 | 468,922 | $1.42 B |
| 10/18/2024 | $32.68 | $33.38 (2.14%) | $33.51 | $32.35 | 390,942 | $1.49 B |
| 10/17/2024 | $32.21 | $32.76 (1.71%) | $33.18 | $31.98 | 388,000 | $1.46 B |
| 10/16/2024 | $31.43 | $32.23 (2.55%) | $32.25 | $31.43 | 436,741 | $1.44 B |
| 10/15/2024 | $30.28 | $31.33 (3.47%) | $31.72 | $30.20 | 496,232 | $1.40 B |
| 10/14/2024 | $30.26 | $30.51 (0.83%) | $30.56 | $29.89 | 331,604 | $1.36 B |
| 10/11/2024 | $30.27 | $30.45 (0.59%) | $30.61 | $30.13 | 272,216 | $1.36 B |
| 10/10/2024 | $30.39 | $30.35 (-0.13%) | $30.39 | $29.92 | 349,706 | $1.35 B |
| 10/09/2024 | $30.38 | $30.40 (0.07%) | $31.31 | $30.21 | 594,047 | $1.35 B |
| 10/08/2024 | $29.96 | $29.61 (-1.17%) | $29.96 | $29.33 | 432,622 | $1.32 B |
| 10/07/2024 | $30.06 | $29.67 (-1.3%) | $30.21 | $29.17 | 544,500 | $1.32 B |
| 10/04/2024 | $28.99 | $30.11 (3.86%) | $30.13 | $28.86 | 492,818 | $1.34 B |
| 10/03/2024 | $28.91 | $28.49 (-1.45%) | $29.14 | $28.37 | 452,121 | $1.27 B |
| 10/02/2024 | $30.19 | $29.18 (-3.35%) | $30.38 | $29.02 | 515,500 | $1.30 B |
| 10/01/2024 | $30.34 | $30.45 (0.36%) | $30.62 | $30.06 | 517,800 | $1.36 B |
| 09/30/2024 | $29.79 | $30.52 (2.45%) | $30.59 | $29.61 | 595,711 | $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 |