G-III Apparel Group Ltd (GIII) Historical Stock Data
24.24 ↓1.36 (-5.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIII is down -0.33% a day on average. There have been 15 days where G-III Apparel Group Ltd closed green and 15 days where GIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 26.41 | 26.65 | ↑$0.24 (0.91%) | 26.24 | 27.26 | 541.75K |
| 2025-03-19 | 26.25 | 26.73 | ↑$0.48 (1.83%) | 25.94 | 27.03 | 479.29K |
| 2025-03-18 | 26.53 | 26.13 | ↓$0.40 (-1.49%) | 25.69 | 26.66 | 723.10K |
| 2025-03-17 | 26.68 | 27.06 | ↑$0.38 (1.42%) | 26.08 | 27.47 | 895.93K |
| 2025-03-14 | 25.98 | 26.68 | ↑$0.70 (2.68%) | 25.44 | 26.80 | 639.28K |
| 2025-03-13 | 29.30 | 26.10 | ↓$3.20 (-10.92%) | 25.99 | 30.25 | 1.65M |
| 2025-03-12 | 26.25 | 25.34 | ↓$0.91 (-3.47%) | 25.05 | 26.83 | 676.15K |
| 2025-03-11 | 25.93 | 25.92 | ↓$0.01 (-0.04%) | 25.48 | 26.50 | 527.35K |
| 2025-03-10 | 26.26 | 25.93 | ↓$0.33 (-1.26%) | 25.83 | 26.80 | 623.14K |
| 2025-03-07 | 26.34 | 26.43 | ↑$0.09 (0.34%) | 25.78 | 26.82 | 611.21K |
| 2025-03-06 | 25.80 | 26.57 | ↑$0.77 (2.98%) | 25.40 | 26.83 | 522.51K |
| 2025-03-05 | 25.71 | 25.66 | ↓$0.05 (-0.19%) | 24.98 | 26.10 | 545.54K |
| 2025-03-04 | 26.23 | 25.44 | ↓$0.79 (-3.01%) | 25.41 | 26.23 | 501.74K |
| 2025-03-03 | 27.09 | 26.65 | ↓$0.44 (-1.62%) | 26.14 | 27.46 | 702.33K |
| 2025-02-28 | 26.44 | 27.07 | ↑$0.63 (2.38%) | 26.10 | 27.32 | 749.94K |
| 2025-02-27 | 26.79 | 26.38 | ↓$0.41 (-1.53%) | 26.29 | 27.77 | 591.51K |
| 2025-02-26 | 27.18 | 26.69 | ↓$0.49 (-1.80%) | 26.22 | 27.99 | 830.58K |
| 2025-02-25 | 27.84 | 27.04 | ↓$0.80 (-2.87%) | 26.99 | 30.10 | 730.86K |
Create an account or log in to view more rows.
$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
$GIII it can go lower