5 DAY PERFORMANCE
+5.40%
1 MONTH PERFORMANCE
-11.81%
3 MONTH PERFORMANCE
-15.85%
6 MONTH PERFORMANCE
+9.83%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+11.09%
G-III Apparel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $27.29 | $27.57 (1.03%) | $27.67 | $27.27 | 1.33 M | $1.17 B |
| 09/17/2026 | $28.52 | $27.67 (-2.98%) | $28.54 | $27.65 | 789.90 K | $1.17 B |
| 09/16/2026 | $28.91 | $28.17 (-2.56%) | $28.97 | $27.98 | 1.25 M | $1.19 B |
| 09/15/2026 | $27.74 | $27.76 (0.07%) | $27.88 | $27.39 | 836.04 K | $1.18 B |
| 09/14/2026 | $27.93 | $27.83 (-0.36%) | $28.13 | $27.39 | 821.20 K | $1.18 B |
| 09/11/2026 | $28.08 | $27.89 (-0.68%) | $28.22 | $27.57 | 893.53 K | $1.18 B |
| 09/10/2026 | $27.54 | $27.67 (0.47%) | $27.74 | $27.05 | 1.07 M | $1.17 B |
| 09/09/2026 | $27.65 | $27.54 (-0.4%) | $28.12 | $27.37 | 1.18 M | $1.17 B |
| 09/08/2026 | $27.42 | $27.62 (0.73%) | $28.11 | $27.24 | 1.16 M | $1.17 B |
| 09/04/2026 | $26.97 | $27.74 (2.86%) | $27.78 | $26.90 | 924.50 K | $1.18 B |
| 09/03/2026 | $28.54 | $27.23 (-4.59%) | $29.22 | $27.18 | 1.38 M | $1.15 B |
| 09/02/2026 | $32.00 | $28.47 (-11.03%) | $32.44 | $28.28 | 2.13 M | $1.21 B |
| 09/01/2026 | $32.28 | $32.17 (-0.34%) | $32.87 | $31.78 | 701.12 K | $1.36 B |
| 08/31/2026 | $33.14 | $32.59 (-1.66%) | $33.42 | $32.25 | 800.10 K | $1.38 B |
| 08/28/2026 | $33.65 | $33.46 (-0.56%) | $33.99 | $33.32 | 419.24 K | $1.41 B |
| 08/27/2026 | $33.29 | $33.35 (0.18%) | $33.70 | $32.93 | 472.22 K | $1.41 B |
| 08/26/2026 | $33.37 | $33.53 (0.48%) | $33.76 | $33.05 | 403.70 K | $1.41 B |
| 08/25/2026 | $33.62 | $33.29 (-0.98%) | $33.62 | $32.85 | 446.20 K | $1.40 B |
| 08/24/2026 | $33.74 | $33.80 (0.18%) | $34.08 | $33.59 | 352.42 K | $1.43 B |
| 08/21/2026 | $33.66 | $33.78 (0.36%) | $33.92 | $33.39 | 342.64 K | $1.43 B |
| 08/20/2026 | $33.56 | $33.18 (-1.13%) | $33.67 | $32.74 | 395.80 K | $1.40 B |
| 08/19/2026 | $33.73 | $34.10 (1.1%) | $34.34 | $33.73 | 317.24 K | $1.44 B |
| 08/18/2026 | $33.97 | $33.72 (-0.74%) | $34.13 | $33.62 | 324.84 K | $1.42 B |
| 08/17/2026 | $33.63 | $33.77 (0.42%) | $33.98 | $33.27 | 696.90 K | $1.42 B |
| 08/14/2026 | $33.81 | $33.90 (0.27%) | $34.05 | $33.52 | 329.73 K | $1.43 B |
| 08/13/2026 | $33.79 | $33.80 (0.03%) | $34.34 | $33.32 | 498.30 K | $1.43 B |
| 08/12/2026 | $33.99 | $33.46 (-1.56%) | $34.26 | $33.19 | 487.14 K | $1.41 B |
| 08/11/2026 | $35.01 | $34.11 (-2.57%) | $35.05 | $34.08 | 444.50 K | $1.44 B |
| 08/10/2026 | $35.27 | $35.14 (-0.37%) | $35.85 | $34.70 | 357.10 K | $1.48 B |
| 08/07/2026 | $35.71 | $35.46 (-0.7%) | $36.06 | $35.33 | 447.00 K | $1.50 B |
| 08/06/2026 | $36.62 | $35.77 (-2.32%) | $36.62 | $35.73 | 354.20 K | $1.51 B |
| 08/05/2026 | $36.48 | $36.47 (-0.03%) | $36.88 | $36.24 | 317.62 K | $1.54 B |
| 08/04/2026 | $36.01 | $36.48 (1.31%) | $36.80 | $36.01 | 401.70 K | $1.54 B |
| 08/03/2026 | $37.13 | $36.40 (-1.97%) | $37.54 | $36.19 | 499.00 K | $1.54 B |
| 07/31/2026 | $36.73 | $36.41 (-0.87%) | $36.80 | $36.27 | 422.12 K | $1.54 B |
| 07/30/2026 | $36.42 | $36.69 (0.74%) | $36.78 | $35.84 | 326.70 K | $1.55 B |
| 07/29/2026 | $36.44 | $36.54 (0.27%) | $36.83 | $35.88 | 323.29 K | $1.54 B |
| 07/28/2026 | $36.20 | $36.81 (1.69%) | $37.00 | $36.17 | 314.27 K | $1.55 B |
| 07/27/2026 | $35.43 | $35.93 (1.41%) | $35.97 | $35.43 | 388.71 K | $1.52 B |
| 07/24/2026 | $34.41 | $34.95 (1.57%) | $35.26 | $34.07 | 287.63 K | $1.47 B |
| 07/23/2026 | $35.13 | $34.48 (-1.85%) | $35.27 | $34.26 | 516.22 K | $1.45 B |
| 07/22/2026 | $35.85 | $35.75 (-0.28%) | $36.10 | $35.56 | 283.60 K | $1.51 B |
| 07/21/2026 | $35.77 | $35.76 (-0.03%) | $36.02 | $35.38 | 429.92 K | $1.51 B |
| 07/20/2026 | $35.60 | $35.45 (-0.42%) | $35.70 | $35.04 | 417.80 K | $1.50 B |
| 07/17/2026 | $35.69 | $35.42 (-0.76%) | $36.33 | $35.01 | 457.10 K | $1.49 B |
| 07/16/2026 | $35.40 | $35.90 (1.41%) | $36.17 | $35.40 | 912.83 K | $1.51 B |
| 07/15/2026 | $34.14 | $35.21 (3.13%) | $35.55 | $34.14 | 531.01 K | $1.49 B |
| 07/14/2026 | $34.48 | $34.18 (-0.87%) | $34.66 | $33.94 | 278.90 K | $1.44 B |
| 07/13/2026 | $34.75 | $34.50 (-0.72%) | $35.25 | $34.26 | 373.33 K | $1.46 B |
| 07/10/2026 | $34.17 | $34.75 (1.7%) | $35.16 | $34.06 | 406.10 K | $1.47 B |
| 07/09/2026 | $33.80 | $34.17 (1.09%) | $34.17 | $33.32 | 702.90 K | $1.44 B |
| 07/08/2026 | $33.77 | $33.80 (0.09%) | $34.17 | $33.31 | 698.51 K | $1.43 B |
| 07/07/2026 | $33.75 | $33.92 (0.5%) | $34.10 | $33.50 | 490.40 K | $1.43 B |
| 07/06/2026 | $33.46 | $33.60 (0.42%) | $34.04 | $33.35 | 632.14 K | $1.42 B |
| 07/02/2026 | $33.80 | $33.50 (-0.89%) | $34.10 | $33.08 | 461.60 K | $1.41 B |
| 07/01/2026 | $33.73 | $33.57 (-0.47%) | $33.96 | $33.18 | 455.24 K | $1.42 B |
| 06/30/2026 | $32.78 | $33.71 (2.84%) | $33.73 | $32.30 | 671.90 K | $1.42 B |
| 06/29/2026 | $33.68 | $32.92 (-2.26%) | $33.68 | $32.65 | 711.93 K | $1.39 B |
| 06/26/2026 | $33.34 | $34.06 (2.16%) | $34.33 | $33.20 | 1.45 M | $1.44 B |
| 06/25/2026 | $34.30 | $33.38 (-2.68%) | $34.77 | $32.82 | 752.40 K | $1.41 B |
| 06/24/2026 | $33.79 | $34.40 (1.81%) | $34.56 | $33.53 | 618.41 K | $1.45 B |
| 06/23/2026 | $34.11 | $33.62 (-1.44%) | $34.11 | $33.32 | 664.54 K | $1.42 B |
| 06/22/2026 | $34.64 | $34.15 (-1.41%) | $35.00 | $34.05 | 751.71 K | $1.44 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.
