5 DAY PERFORMANCE
+23.95%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
-5.45%
6 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+7.83%
G-III Apparel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.25 | $25.44 (-3.1%) | $26.83 | $25.05 | 414,718 | $1.10 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 |
| 12/27/2024 | $32.90 | $32.74 (-0.49%) | $33.27 | $32.49 | 203,500 | $1.44 B |
| 12/26/2024 | $32.94 | $33.14 (0.61%) | $33.23 | $32.76 | 247,806 | $1.45 B |
| 12/24/2024 | $33.12 | $33.17 (0.15%) | $33.43 | $32.77 | 122,900 | $1.46 B |
| 12/23/2024 | $32.87 | $33.23 (1.1%) | $33.42 | $32.46 | 471,300 | $1.46 B |
| 12/20/2024 | $32.36 | $32.83 (1.45%) | $33.77 | $31.90 | 3.82 M | $1.44 B |
| 12/19/2024 | $34.36 | $33.67 (-2.01%) | $34.74 | $33.20 | 614,839 | $1.48 B |
| 12/18/2024 | $35.45 | $34.09 (-3.84%) | $35.71 | $34.01 | 535,783 | $1.50 B |
| 12/17/2024 | $34.88 | $35.48 (1.72%) | $36.14 | $34.81 | 713,417 | $1.56 B |
| 12/16/2024 | $36.08 | $34.94 (-3.16%) | $36.15 | $34.82 | 584,500 | $1.53 B |
| 12/13/2024 | $35.13 | $36.10 (2.76%) | $36.18 | $34.45 | 624,210 | $1.58 B |
| 12/12/2024 | $34.76 | $34.65 (-0.32%) | $35.07 | $33.59 | 549,900 | $1.52 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.
