G-III Apparel Group Ltd (GIII) Historical Stock Data
25.56 ↑0.36 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIII is up 0.37% a day on average. There have been 17 days where G-III Apparel Group Ltd closed green and 13 days where GIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 26.05 | 25.56 | ↓$0.49 (-1.88%) | 25.19 | 26.10 | 323.61K |
| 2025-05-01 | 24.99 | 25.20 | ↑$0.21 (0.84%) | 24.84 | 25.42 | 389.07K |
| 2025-04-30 | 25.29 | 25.22 | ↓$0.07 (-0.28%) | 24.42 | 25.40 | 448.35K |
| 2025-04-29 | 24.96 | 24.94 | ↓$0.02 (-0.08%) | 24.65 | 25.37 | 416.83K |
| 2025-04-28 | 25.31 | 25.04 | ↓$0.27 (-1.07%) | 24.92 | 26.44 | 403.07K |
| 2025-04-25 | 25.64 | 25.87 | ↑$0.23 (0.90%) | 24.92 | 25.89 | 345.29K |
| 2025-04-24 | 24.86 | 25.51 | ↑$0.65 (2.61%) | 24.85 | 25.64 | 396.85K |
| 2025-04-23 | 25.24 | 24.69 | ↓$0.55 (-2.18%) | 24.64 | 25.72 | 588.27K |
| 2025-04-22 | 24.84 | 24.71 | ↓$0.13 (-0.52%) | 23.89 | 24.96 | 612.27K |
| 2025-04-21 | 24.02 | 24.60 | ↑$0.58 (2.41%) | 23.59 | 24.61 | 482.29K |
| 2025-04-17 | 23.53 | 24.22 | ↑$0.69 (2.93%) | 23.24 | 24.38 | 439.07K |
| 2025-04-16 | 24.10 | 23.54 | ↓$0.56 (-2.32%) | 23.21 | 24.63 | 421.50K |
| 2025-04-15 | 24.13 | 24.22 | ↑$0.09 (0.37%) | 23.72 | 24.38 | 576.34K |
| 2025-04-14 | 24.94 | 24.21 | ↓$0.73 (-2.93%) | 23.58 | 25.00 | 600.86K |
| 2025-04-11 | 24.52 | 24.67 | ↑$0.15 (0.61%) | 23.98 | 24.71 | 673.75K |
| 2025-04-10 | 24.53 | 24.79 | ↑$0.26 (1.06%) | 24.11 | 25.06 | 838.19K |
| 2025-04-09 | 22.13 | 25.14 | ↑$3.01 (13.60%) | 21.61 | 25.51 | 0.99M |
| 2025-04-08 | 24.68 | 22.51 | ↓$2.17 (-8.79%) | 22.19 | 24.73 | 1.25M |
| 2025-04-07 | 24.83 | 24.24 | ↓$0.59 (-2.38%) | 23.77 | 25.84 | 1.10M |
| 2025-04-04 | 24.57 | 25.60 | ↑$1.03 (4.19%) | 24.28 | 26.00 | 1.27M |
| 2025-04-03 | 25.89 | 25.38 | ↓$0.51 (-1.97%) | 25.00 | 26.22 | 1.06M |
| 2025-04-02 | 27.21 | 27.90 | ↑$0.69 (2.54%) | 26.55 | 28.20 | 464.99K |
| 2025-04-01 | 27.46 | 27.48 | ↑$0.02 (0.07%) | 27.20 | 27.85 | 587.48K |
| 2025-03-31 | 26.77 | 27.35 | ↑$0.58 (2.17%) | 26.53 | 27.76 | 708.37K |
| 2025-03-28 | 27.03 | 27.22 | ↑$0.19 (0.70%) | 26.80 | 27.51 | 586.61K |
| 2025-03-27 | 27.96 | 27.34 | ↓$0.62 (-2.22%) | 26.94 | 27.96 | 389.48K |
| 2025-03-26 | 27.05 | 27.26 | ↑$0.21 (0.78%) | 26.60 | 27.41 | 555.60K |
| 2025-03-25 | 27.46 | 27.11 | ↓$0.35 (-1.27%) | 27.03 | 27.91 | 462.06K |
| 2025-03-24 | 26.81 | 27.58 | ↑$0.77 (2.87%) | 26.40 | 27.66 | 577.02K |
| 2025-03-21 | 26.11 | 26.20 | ↑$0.09 (0.34%) | 25.58 | 26.86 | 2.81M |
Create an account or log in to view more rows.
$GIII steady steady n hold
$GIII might get a sell off today
$GIII Burn burn burn
$GIII is going to have a run next month
$GIII no pain no gain
$GIII News?
$GIII what V recovery or fake pump
$GIII we all speculate but nobody knows what going to happen.
$GIII we had no volume for days before the last big rip
$GIII peak frustration