5 DAY PERFORMANCE
-14.07%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
+9.83%
6 MONTH PERFORMANCE
-4.72%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+33.24%
G-III Apparel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.88 | $34.15 (-2.09%) | $35.00 | $34.05 | 657.26 K | $1.46 B |
| 06/18/2026 | $34.52 | $34.77 (0.72%) | $35.31 | $34.42 | 896.08 K | $1.47 B |
| 06/17/2026 | $35.03 | $34.05 (-2.8%) | $35.17 | $33.67 | 780.21 K | $1.44 B |
| 06/16/2026 | $34.81 | $34.86 (0.14%) | $35.33 | $34.34 | 656.22 K | $1.47 B |
| 06/15/2026 | $35.52 | $34.63 (-2.51%) | $35.70 | $34.55 | 647.65 K | $1.46 B |
| 06/12/2026 | $35.67 | $35.28 (-1.09%) | $36.00 | $35.26 | 472.50 K | $1.49 B |
| 06/11/2026 | $34.36 | $35.67 (3.81%) | $36.05 | $34.12 | 608.06 K | $1.50 B |
| 06/10/2026 | $33.94 | $34.07 (0.38%) | $34.36 | $33.54 | 835.71 K | $1.44 B |
| 06/09/2026 | $34.98 | $34.00 (-2.8%) | $35.88 | $33.78 | 917.54 K | $1.43 B |
| 06/08/2026 | $34.71 | $34.92 (0.61%) | $36.53 | $34.07 | 1.42 M | $1.47 B |
| 06/05/2026 | $35.84 | $33.71 (-5.94%) | $35.84 | $32.79 | 1.73 M | $1.42 B |
| 06/04/2026 | $32.35 | $32.04 (-0.96%) | $32.63 | $31.36 | 701.90 K | $1.35 B |
| 06/03/2026 | $32.55 | $32.29 (-0.8%) | $32.55 | $32.08 | 467.45 K | $1.36 B |
| 06/02/2026 | $32.06 | $32.58 (1.62%) | $32.64 | $32.02 | 437.26 K | $1.37 B |
| 06/01/2026 | $32.14 | $32.21 (0.22%) | $32.40 | $31.44 | 403.40 K | $1.36 B |
| 05/29/2026 | $32.74 | $32.33 (-1.25%) | $32.74 | $32.18 | 611.40 K | $1.36 B |
| 05/28/2026 | $32.26 | $32.93 (2.08%) | $33.16 | $31.66 | 413.51 K | $1.39 B |
| 05/27/2026 | $32.00 | $32.29 (0.91%) | $32.67 | $31.89 | 486.82 K | $1.36 B |
| 05/26/2026 | $30.93 | $31.68 (2.42%) | $31.76 | $30.92 | 353.30 K | $1.34 B |
| 05/22/2026 | $30.52 | $30.82 (0.98%) | $30.89 | $30.33 | 340.20 K | $1.30 B |
| 05/21/2026 | $29.36 | $30.47 (3.78%) | $30.52 | $29.14 | 370.23 K | $1.29 B |
| 05/20/2026 | $28.40 | $29.64 (4.37%) | $29.71 | $27.96 | 450.60 K | $1.25 B |
| 05/19/2026 | $28.88 | $28.33 (-1.9%) | $29.03 | $28.27 | 439.10 K | $1.20 B |
| 05/18/2026 | $28.85 | $29.03 (0.62%) | $29.67 | $28.67 | 529.00 K | $1.22 B |
| 05/15/2026 | $29.75 | $28.73 (-3.43%) | $30.46 | $28.16 | 965.54 K | $1.21 B |
| 05/14/2026 | $29.54 | $29.75 (0.71%) | $30.23 | $29.54 | 360.01 K | $1.26 B |
| 05/13/2026 | $29.64 | $29.43 (-0.71%) | $29.73 | $29.07 | 479.74 K | $1.24 B |
| 05/12/2026 | $30.13 | $29.67 (-1.53%) | $30.47 | $29.40 | 376.45 K | $1.25 B |
| 05/11/2026 | $31.80 | $30.26 (-4.84%) | $32.06 | $30.25 | 481.14 K | $1.28 B |
| 05/08/2026 | $31.39 | $31.77 (1.21%) | $31.87 | $31.23 | 255.40 K | $1.34 B |
| 05/07/2026 | $32.10 | $31.30 (-2.49%) | $32.35 | $31.22 | 299.13 K | $1.32 B |
| 05/06/2026 | $31.46 | $31.95 (1.56%) | $32.29 | $31.30 | 365.52 K | $1.35 B |
| 05/05/2026 | $30.72 | $30.95 (0.75%) | $31.40 | $30.72 | 380.21 K | $1.31 B |
| 05/04/2026 | $31.34 | $30.65 (-2.2%) | $31.72 | $30.59 | 465.92 K | $1.29 B |
| 05/01/2026 | $31.24 | $31.54 (0.96%) | $31.65 | $30.93 | 313.01 K | $1.33 B |
| 04/30/2026 | $30.96 | $31.19 (0.74%) | $31.48 | $30.81 | 436.10 K | $1.32 B |
| 04/29/2026 | $31.25 | $30.90 (-1.12%) | $31.78 | $30.77 | 484.90 K | $1.30 B |
| 04/28/2026 | $31.80 | $31.44 (-1.13%) | $32.03 | $31.12 | 398.50 K | $1.33 B |
| 04/27/2026 | $31.30 | $31.68 (1.21%) | $31.84 | $31.24 | 290.60 K | $1.34 B |
| 04/24/2026 | $31.40 | $31.36 (-0.13%) | $31.71 | $31.06 | 356.50 K | $1.32 B |
| 04/23/2026 | $31.43 | $31.50 (0.22%) | $32.02 | $31.01 | 288.00 K | $1.33 B |
| 04/22/2026 | $32.01 | $31.32 (-2.16%) | $32.03 | $31.22 | 311.51 K | $1.32 B |
| 04/21/2026 | $31.44 | $31.90 (1.46%) | $32.06 | $31.44 | 524.40 K | $1.35 B |
| 04/20/2026 | $30.27 | $31.39 (3.7%) | $31.52 | $30.27 | 392.22 K | $1.32 B |
| 04/17/2026 | $30.00 | $30.49 (1.63%) | $30.96 | $30.00 | 513.92 K | $1.29 B |
| 04/16/2026 | $29.74 | $29.50 (-0.81%) | $30.10 | $29.12 | 455.90 K | $1.24 B |
| 04/15/2026 | $29.48 | $29.72 (0.81%) | $30.00 | $29.40 | 366.10 K | $1.25 B |
| 04/14/2026 | $29.27 | $29.46 (0.65%) | $29.72 | $29.08 | 380.72 K | $1.24 B |
| 04/13/2026 | $29.41 | $29.31 (-0.34%) | $29.54 | $28.93 | 384.23 K | $1.24 B |
| 04/10/2026 | $29.95 | $29.57 (-1.27%) | $30.00 | $29.49 | 279.51 K | $1.25 B |
| 04/09/2026 | $28.93 | $29.81 (3.04%) | $29.94 | $28.93 | 371.05 K | $1.26 B |
| 04/08/2026 | $28.79 | $29.09 (1.04%) | $29.64 | $28.79 | 417.30 K | $1.23 B |
| 04/07/2026 | $28.24 | $28.14 (-0.35%) | $28.40 | $27.73 | 353.30 K | $1.19 B |
| 04/06/2026 | $27.80 | $28.29 (1.76%) | $28.40 | $27.80 | 310.30 K | $1.19 B |
| 04/02/2026 | $27.30 | $28.00 (2.56%) | $28.02 | $26.87 | 627.92 K | $1.18 B |
| 04/01/2026 | $27.67 | $27.66 (-0.04%) | $28.48 | $27.60 | 742.53 K | $1.17 B |
| 03/31/2026 | $27.24 | $27.70 (1.69%) | $28.00 | $26.90 | 585.81 K | $1.17 B |
| 03/30/2026 | $26.76 | $27.01 (0.93%) | $27.33 | $26.73 | 638.60 K | $1.14 B |
| 03/27/2026 | $26.64 | $26.55 (-0.34%) | $26.79 | $26.24 | 643.94 K | $1.12 B |
| 03/26/2026 | $26.70 | $26.89 (0.71%) | $27.37 | $26.70 | 449.61 K | $1.13 B |
| 03/25/2026 | $27.03 | $27.13 (0.37%) | $27.48 | $25.91 | 793.90 K | $1.14 B |
| 03/24/2026 | $27.08 | $26.96 (-0.44%) | $27.88 | $26.94 | 613.94 K | $1.14 B |
| 03/23/2026 | $27.58 | $27.22 (-1.31%) | $27.69 | $27.00 | 582.12 K | $1.15 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.
