G-III Apparel Group Ltd (GIII) Historical Stock Data
28.40 ↓0.05 (-0.18%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GIII is down -0.22% a day on average. There have been 10 days where G-III Apparel Group Ltd closed green and 20 days where GIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 28.75 | 28.40 | ↓$0.35 (-1.22%) | 28.05 | 28.83 | 284.78K |
| 2024-05-14 | 28.67 | 28.45 | ↓$0.22 (-0.77%) | 28.17 | 28.85 | 301.87K |
| 2024-05-13 | 28.28 | 28.14 | ↓$0.14 (-0.50%) | 28.01 | 28.51 | 319.70K |
| 2024-05-10 | 28.47 | 27.99 | ↓$0.48 (-1.69%) | 27.77 | 28.47 | 313.73K |
| 2024-05-09 | 27.71 | 28.23 | ↑$0.52 (1.88%) | 27.46 | 28.33 | 380.98K |
| 2024-05-08 | 28.07 | 27.76 | ↓$0.31 (-1.10%) | 27.67 | 28.19 | 350.77K |
| 2024-05-07 | 28.81 | 28.40 | ↓$0.41 (-1.42%) | 28.39 | 29.02 | 375.70K |
| 2024-05-06 | 28.74 | 28.58 | ↓$0.16 (-0.56%) | 28.56 | 28.96 | 362.16K |
| 2024-05-03 | 29.37 | 28.59 | ↓$0.78 (-2.66%) | 28.52 | 29.83 | 420.71K |
| 2024-05-02 | 28.65 | 28.50 | ↓$0.15 (-0.52%) | 28.44 | 28.95 | 356.25K |
| 2024-05-01 | 28.00 | 28.28 | ↑$0.28 (1.00%) | 27.70 | 28.85 | 313.72K |
| 2024-04-30 | 28.45 | 28.15 | ↓$0.30 (-1.05%) | 28.07 | 28.55 | 328.37K |
| 2024-04-29 | 28.74 | 28.68 | ↓$0.06 (-0.21%) | 28.51 | 28.98 | 347.68K |
| 2024-04-26 | 28.81 | 28.42 | ↓$0.39 (-1.35%) | 28.39 | 29.14 | 351.19K |
| 2024-04-25 | 28.64 | 28.50 | ↓$0.14 (-0.49%) | 27.74 | 28.70 | 418.39K |
| 2024-04-24 | 28.99 | 29.06 | ↑$0.07 (0.24%) | 28.71 | 29.23 | 417.14K |
| 2024-04-23 | 28.00 | 28.95 | ↑$0.95 (3.39%) | 27.88 | 29.13 | 627.37K |
| 2024-04-22 | 27.75 | 27.84 | ↑$0.09 (0.32%) | 27.60 | 28.21 | 270.66K |
| 2024-04-19 | 27.06 | 27.64 | ↑$0.58 (2.14%) | 27.06 | 27.72 | 337.57K |
| 2024-04-18 | 27.46 | 27.15 | ↓$0.31 (-1.13%) | 26.99 | 27.71 | 286.63K |
| 2024-04-17 | 28.13 | 27.28 | ↓$0.85 (-3.02%) | 27.10 | 28.21 | 417.51K |
| 2024-04-16 | 27.01 | 27.75 | ↑$0.74 (2.74%) | 26.72 | 27.89 | 425.16K |
| 2024-04-15 | 27.15 | 27.12 | ↓$0.03 (-0.11%) | 26.78 | 27.38 | 586.80K |
| 2024-04-12 | 27.63 | 27.12 | ↓$0.51 (-1.85%) | 26.79 | 27.72 | 331.56K |
| 2024-04-11 | 27.79 | 27.91 | ↑$0.12 (0.43%) | 27.13 | 27.96 | 480.90K |
| 2024-04-10 | 27.29 | 27.52 | ↑$0.23 (0.84%) | 26.80 | 27.91 | 695.26K |
| 2024-04-09 | 28.65 | 28.12 | ↓$0.53 (-1.85%) | 27.75 | 28.79 | 377.97K |
| 2024-04-08 | 28.40 | 28.32 | ↓$0.08 (-0.28%) | 28.12 | 28.87 | 451.16K |
| 2024-04-05 | 27.38 | 28.16 | ↑$0.78 (2.85%) | 27.32 | 28.45 | 598.80K |
| 2024-04-04 | 28.18 | 28.03 | ↓$0.15 (-0.53%) | 28.00 | 28.55 | 670.02K |
Create an account or log in to view more rows.
$GIII peak frustration
$GIII it can go lower
$GIII Short again!! 😀 😀
$GIII HODLing
and buying more when I can.
$GIII good support.....
$GIII Yolo
$GIII the time is near
$GIII im in.
$GIII due for a spike!
$GIII Like if the Hedgies are fucked