5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-16.49%
6 MONTH PERFORMANCE
-9.02%
YEAR-TO-DATE PERFORMANCE
-16.19%
1 YEAR PERFORMANCE
-5.76%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $27.96 | $27.34 (-2.22%) | $27.96 | $26.94 | 389,482 | $1.20 B |
| 03/26/2025 | $27.05 | $27.26 (0.78%) | $27.41 | $26.60 | 555,600 | $1.20 B |
| 03/25/2025 | $27.46 | $27.11 (-1.27%) | $27.91 | $27.03 | 462,100 | $1.19 B |
| 03/24/2025 | $26.81 | $27.58 (2.87%) | $27.66 | $26.40 | 577,017 | $1.21 B |
| 03/21/2025 | $26.11 | $26.20 (0.34%) | $26.86 | $25.58 | 2.81 M | $1.15 B |
| 03/20/2025 | $26.41 | $26.65 (0.91%) | $27.26 | $26.24 | 541,747 | $1.17 B |
| 03/19/2025 | $26.25 | $26.73 (1.83%) | $27.03 | $25.94 | 479,300 | $1.17 B |
| 03/18/2025 | $26.53 | $26.13 (-1.51%) | $26.66 | $25.69 | 723,102 | $1.15 B |
| 03/17/2025 | $26.68 | $27.06 (1.42%) | $27.47 | $26.08 | 895,925 | $1.19 B |
| 03/14/2025 | $25.98 | $26.68 (2.69%) | $26.80 | $25.44 | 639,300 | $1.17 B |
| 03/13/2025 | $29.30 | $26.10 (-10.92%) | $30.25 | $25.99 | 1.65 M | $1.15 B |
| 03/12/2025 | $26.25 | $25.34 (-3.47%) | $26.83 | $25.05 | 676,246 | $1.11 B |
| 03/11/2025 | $25.93 | $25.92 (-0.04%) | $26.50 | $25.48 | 527,348 | $1.14 B |
| 03/10/2025 | $26.26 | $25.93 (-1.26%) | $26.80 | $25.83 | 623,139 | $1.14 B |
| 03/07/2025 | $26.34 | $26.43 (0.34%) | $26.82 | $25.78 | 611,206 | $1.16 B |
| 03/06/2025 | $25.80 | $26.57 (2.98%) | $26.83 | $25.40 | 522,571 | $1.17 B |
| 03/05/2025 | $25.71 | $25.66 (-0.19%) | $26.10 | $24.98 | 545,536 | $1.13 B |
| 03/04/2025 | $26.23 | $25.44 (-3.01%) | $26.23 | $25.41 | 501,744 | $1.12 B |
| 03/03/2025 | $27.09 | $26.65 (-1.62%) | $27.46 | $26.14 | 702,331 | $1.17 B |
| 02/28/2025 | $26.44 | $27.07 (2.38%) | $27.32 | $26.10 | 749,937 | $1.19 B |
| 02/27/2025 | $26.79 | $26.38 (-1.53%) | $27.77 | $26.29 | 591,506 | $1.16 B |
| 02/26/2025 | $27.18 | $26.69 (-1.8%) | $27.99 | $26.22 | 830,600 | $1.17 B |
| 02/25/2025 | $27.84 | $27.04 (-2.87%) | $30.10 | $26.99 | 730,900 | $1.19 B |
| 02/24/2025 | $28.48 | $28.02 (-1.62%) | $28.74 | $27.99 | 420,000 | $1.23 B |
| 02/21/2025 | $29.42 | $28.13 (-4.38%) | $29.60 | $27.99 | 493,300 | $1.23 B |
| 02/20/2025 | $28.82 | $28.85 (0.1%) | $29.30 | $28.76 | 376,100 | $1.27 B |
| 02/19/2025 | $29.15 | $29.02 (-0.45%) | $29.67 | $29.01 | 414,100 | $1.27 B |
| 02/18/2025 | $29.72 | $29.50 (-0.74%) | $30.21 | $29.27 | 368,300 | $1.29 B |
| 02/14/2025 | $30.36 | $29.72 (-2.11%) | $30.41 | $29.62 | 247,200 | $1.30 B |
| 02/13/2025 | $29.55 | $30.30 (2.54%) | $30.37 | $29.28 | 286,701 | $1.33 B |
| 02/12/2025 | $29.49 | $29.25 (-0.81%) | $29.91 | $29.25 | 295,900 | $1.28 B |
| 02/11/2025 | $29.38 | $30.01 (2.14%) | $30.15 | $29.22 | 290,231 | $1.32 B |
| 02/10/2025 | $29.70 | $29.73 (0.1%) | $29.94 | $29.06 | 352,822 | $1.30 B |
| 02/07/2025 | $29.69 | $29.63 (-0.2%) | $30.33 | $29.43 | 400,000 | $1.30 B |
| 02/06/2025 | $30.72 | $29.70 (-3.32%) | $30.77 | $29.62 | 341,400 | $1.30 B |
| 02/05/2025 | $30.26 | $30.30 (0.13%) | $30.59 | $30.10 | 302,700 | $1.33 B |
| 02/04/2025 | $29.52 | $30.26 (2.51%) | $30.40 | $29.52 | 377,300 | $1.33 B |
| 02/03/2025 | $30.09 | $29.52 (-1.89%) | $30.52 | $29.48 | 359,400 | $1.30 B |
| 01/31/2025 | $32.67 | $31.22 (-4.44%) | $32.81 | $30.85 | 581,100 | $1.37 B |
| 01/30/2025 | $32.81 | $32.88 (0.21%) | $33.49 | $32.55 | 311,700 | $1.44 B |
| 01/29/2025 | $32.27 | $32.47 (0.62%) | $32.74 | $32.02 | 257,400 | $1.42 B |
| 01/28/2025 | $32.28 | $32.37 (0.28%) | $32.78 | $32.00 | 264,200 | $1.42 B |
| 01/27/2025 | $32.02 | $32.18 (0.5%) | $32.54 | $31.80 | 373,500 | $1.41 B |
| 01/24/2025 | $31.44 | $31.89 (1.43%) | $32.35 | $31.13 | 508,033 | $1.40 B |
| 01/23/2025 | $31.29 | $31.46 (0.54%) | $31.62 | $30.83 | 433,412 | $1.38 B |
| 01/22/2025 | $31.30 | $31.46 (0.51%) | $31.80 | $31.01 | 348,326 | $1.38 B |
| 01/21/2025 | $31.35 | $31.36 (0.03%) | $31.74 | $30.82 | 1.60 M | $1.38 B |
| 01/17/2025 | $30.88 | $30.91 (0.1%) | $31.23 | $30.53 | 317,000 | $1.36 B |
| 01/16/2025 | $31.12 | $30.59 (-1.7%) | $31.30 | $30.07 | 353,321 | $1.34 B |
| 01/15/2025 | $31.54 | $31.44 (-0.32%) | $31.88 | $30.66 | 406,500 | $1.38 B |
| 01/14/2025 | $30.98 | $30.55 (-1.39%) | $31.47 | $30.32 | 367,131 | $1.34 B |
| 01/13/2025 | $31.41 | $30.59 (-2.61%) | $31.41 | $29.04 | 465,204 | $1.34 B |
| 01/10/2025 | $31.59 | $31.40 (-0.6%) | $32.32 | $31.31 | 473,248 | $1.38 B |
| 01/08/2025 | $32.03 | $32.20 (0.53%) | $32.36 | $31.28 | 268,100 | $1.41 B |
| 01/07/2025 | $32.91 | $32.36 (-1.67%) | $33.02 | $32.14 | 434,000 | $1.42 B |
| 01/06/2025 | $32.32 | $32.76 (1.36%) | $33.22 | $32.27 | 261,700 | $1.44 B |
| 01/03/2025 | $32.01 | $32.14 (0.41%) | $32.33 | $31.45 | 232,434 | $1.41 B |
| 01/02/2025 | $32.92 | $32.02 (-2.73%) | $33.45 | $31.86 | 270,200 | $1.41 B |
| 12/31/2024 | $32.68 | $32.62 (-0.18%) | $33.25 | $32.55 | 329,634 | $1.43 B |
| 12/30/2024 | $32.57 | $32.47 (-0.31%) | $32.74 | $31.73 | 236,845 | $1.42 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.
