G-III Apparel Group Ltd (GIII) Historical Stock Data
30.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIII is down -0.21% a day on average. There have been 13 days where G-III Apparel Group Ltd closed green and 17 days where GIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 30.41 | 30.24 | ↓$0.17 (-0.56%) | 30.22 | 30.51 | 136.76K |
| 2025-12-23 | 30.71 | 30.25 | ↓$0.46 (-1.50%) | 29.86 | 30.83 | 388.29K |
| 2025-12-22 | 30.45 | 30.71 | ↑$0.26 (0.85%) | 30.34 | 30.80 | 444.61K |
| 2025-12-19 | 31.51 | 30.26 | ↓$1.25 (-3.97%) | 29.97 | 31.52 | 1.44M |
| 2025-12-18 | 32.12 | 31.59 | ↓$0.53 (-1.65%) | 31.35 | 32.47 | 594.74K |
| 2025-12-17 | 31.63 | 32.07 | ↑$0.44 (1.39%) | 31.25 | 32.25 | 600.22K |
| 2025-12-16 | 31.77 | 31.63 | ↓$0.14 (-0.44%) | 31.25 | 32.04 | 703.77K |
| 2025-12-15 | 31.42 | 31.81 | ↑$0.40 (1.26%) | 31.36 | 32.32 | 827.48K |
| 2025-12-12 | 30.85 | 31.41 | ↑$0.56 (1.82%) | 30.18 | 31.48 | 518.41K |
| 2025-12-11 | 31.64 | 30.80 | ↓$0.84 (-2.65%) | 30.58 | 31.86 | 600.83K |
| 2025-12-10 | 30.82 | 31.50 | ↑$0.68 (2.21%) | 30.67 | 31.75 | 700.55K |
| 2025-12-09 | 33.83 | 30.82 | ↓$3.01 (-8.90%) | 30.56 | 34.83 | 1M |
| 2025-12-08 | 30.45 | 29.67 | ↓$0.78 (-2.56%) | 29.51 | 30.56 | 761.25K |
| 2025-12-05 | 29.52 | 30.38 | ↑$0.86 (2.91%) | 29.46 | 30.55 | 468.46K |
| 2025-12-04 | 29.83 | 29.45 | ↓$0.38 (-1.27%) | 29.10 | 30.10 | 425.40K |
| 2025-12-03 | 29.36 | 29.63 | ↑$0.27 (0.92%) | 29.18 | 30.00 | 342.70K |
| 2025-12-02 | 29.50 | 29.42 | ↓$0.08 (-0.27%) | 29.07 | 29.72 | 480.17K |
| 2025-12-01 | 28.89 | 29.49 | ↑$0.60 (2.08%) | 28.70 | 29.53 | 331.94K |
| 2025-11-28 | 29.50 | 29.15 | ↓$0.35 (-1.19%) | 28.99 | 29.83 | 160.21K |
| 2025-11-26 | 29.39 | 29.47 | ↑$0.08 (0.27%) | 29.36 | 29.88 | 473.36K |
| 2025-11-25 | 28.47 | 29.51 | ↑$1.04 (3.65%) | 28.47 | 29.63 | 386.49K |
| 2025-11-24 | 28.28 | 28.24 | ↓$0.04 (-0.14%) | 27.39 | 28.67 | 468.18K |
| 2025-11-21 | 27.17 | 28.37 | ↑$1.20 (4.42%) | 27.17 | 28.66 | 529.13K |
| 2025-11-20 | 27.18 | 27.10 | ↓$0.08 (-0.29%) | 26.93 | 27.55 | 357.91K |
| 2025-11-19 | 27.16 | 26.99 | ↓$0.17 (-0.63%) | 26.82 | 27.65 | 321.12K |
| 2025-11-18 | 26.95 | 27.20 | ↑$0.25 (0.93%) | 26.86 | 27.50 | 401.79K |
| 2025-11-17 | 27.82 | 27.21 | ↓$0.61 (-2.19%) | 26.81 | 27.88 | 477.16K |
| 2025-11-14 | 28.11 | 27.94 | ↓$0.17 (-0.60%) | 27.51 | 28.11 | 258.93K |
| 2025-11-13 | 28.57 | 28.23 | ↓$0.34 (-1.19%) | 28.15 | 29.01 | 239.25K |
| 2025-11-12 | 28.31 | 28.58 | ↑$0.27 (0.95%) | 28.14 | 28.85 | 257.36K |
Create an account or log in to view more rows.
$GIII I like green candles on my birthday cake
$GIII lock and load
$GIII Stair stepping nicely
$GIII Any red I see I shall buy
$GIII hold and buy… go green go!!!
$GIII we going up from here
$GIII now I buy
$GIII low volume today isn’t necessarily a bad thing
$GIII ready to explode
$GIII steady steady n hold