G-III Apparel Group Ltd (GIII) Historical Stock Data
29.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIII is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 27.94 | 28.08 | ↑$0.14 (0.50%) | 27.84 | 28.40 | 234.81K |
| 2025-11-10 | 27.94 | 27.87 | ↓$0.07 (-0.25%) | 27.47 | 28.02 | 241.19K |
| 2025-11-07 | 27.52 | 27.62 | ↑$0.10 (0.36%) | 27.20 | 27.85 | 320.61K |
| 2025-11-06 | 28.11 | 27.50 | ↓$0.61 (-2.17%) | 27.20 | 28.23 | 320.29K |
| 2025-11-05 | 27.06 | 28.25 | ↑$1.19 (4.40%) | 26.82 | 28.49 | 364.81K |
| 2025-11-04 | 26.66 | 26.92 | ↑$0.26 (0.98%) | 26.43 | 27.09 | 391.01K |
| 2025-11-03 | 26.83 | 26.89 | ↑$0.06 (0.22%) | 25.84 | 27.05 | 373.37K |
| 2025-10-31 | 27.15 | 26.85 | ↓$0.30 (-1.10%) | 26.44 | 27.15 | 483.68K |
| 2025-10-30 | 27.80 | 27.34 | ↓$0.46 (-1.65%) | 27.25 | 28.03 | 277.70K |
| 2025-10-29 | 28.10 | 27.87 | ↓$0.23 (-0.82%) | 27.84 | 28.56 | 309.85K |
| 2025-10-28 | 28.20 | 28.19 | ↓$0.01 (-0.04%) | 27.78 | 28.84 | 343.28K |
| 2025-10-27 | 28.46 | 28.34 | ↓$0.12 (-0.42%) | 28.32 | 28.92 | 205.99K |
| 2025-10-24 | 28.35 | 28.26 | ↓$0.09 (-0.32%) | 27.97 | 28.55 | 259.63K |
| 2025-10-23 | 28.17 | 28.44 | ↑$0.27 (0.96%) | 28.10 | 28.59 | 261.60K |
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