G-III Apparel Group Ltd (GIII) Historical Stock Data
29.05 ↑0.60 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIII is up 0.42% 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 28.47 | 29.05 | ↑$0.58 (2.04%) | 28.22 | 29.27 | 1.10M |
| 2025-05-29 | 28.70 | 28.45 | ↓$0.25 (-0.87%) | 27.71 | 28.82 | 506.12K |
| 2025-05-28 | 28.54 | 28.63 | ↑$0.09 (0.32%) | 28.40 | 28.98 | 521.77K |
| 2025-05-27 | 27.70 | 28.51 | ↑$0.81 (2.92%) | 27.52 | 28.53 | 305.07K |
| 2025-05-23 | 26.86 | 27.27 | ↑$0.41 (1.53%) | 26.72 | 27.39 | 490.04K |
| 2025-05-22 | 27.29 | 27.51 | ↑$0.22 (0.81%) | 27.17 | 27.64 | 311.08K |
| 2025-05-21 | 27.90 | 27.42 | ↓$0.48 (-1.72%) | 27.38 | 28.25 | 339.08K |
| 2025-05-20 | 28.33 | 28.42 | ↑$0.09 (0.32%) | 28.24 | 28.91 | 259.44K |
| 2025-05-19 | 27.84 | 28.31 | ↑$0.47 (1.69%) | 27.58 | 28.36 | 283.17K |
| 2025-05-16 | 27.88 | 28.13 | ↑$0.25 (0.90%) | 27.65 | 28.34 | 265.67K |
| 2025-05-15 | 28.05 | 27.88 | ↓$0.17 (-0.61%) | 27.39 | 28.06 | 515.84K |
| 2025-05-14 | 28.13 | 28.05 | ↓$0.08 (-0.28%) | 27.96 | 28.79 | 376.44K |
| 2025-05-13 | 28.31 | 28.14 | ↓$0.17 (-0.60%) | 28.07 | 28.72 | 298.24K |
| 2025-05-12 | 28.22 | 27.99 | ↓$0.23 (-0.82%) | 27.66 | 29.09 | 401.40K |
| 2025-05-09 | 26.71 | 26.42 | ↓$0.29 (-1.09%) | 26.25 | 26.87 | 269.52K |
| 2025-05-08 | 26.39 | 26.75 | ↑$0.36 (1.36%) | 26.29 | 27.26 | 360.84K |
| 2025-05-07 | 25.75 | 26.03 | ↑$0.28 (1.09%) | 25.70 | 26.41 | 330.45K |
| 2025-05-06 | 25.32 | 25.50 | ↑$0.18 (0.71%) | 25.12 | 25.59 | 316.51K |
| 2025-05-05 | 25.11 | 25.45 | ↑$0.34 (1.35%) | 23.87 | 25.99 | 296.16K |
| 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 |
Create an account or log in to view more rows.
$GIII low volume today isn’t necessarily a bad thing
$GIII ready to explode
$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.