G-III Apparel Group Ltd (GIII) Historical Stock Data
31.85 ↑0.05 (0.16%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GIII is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 32.70 | 31.85 | ↓$0.85 (-2.60%) | 31.71 | 32.74 | 466.76K |
| 2024-09-18 | 31.97 | 31.80 | ↓$0.17 (-0.53%) | 31.60 | 32.76 | 517.87K |
| 2024-09-17 | 32.27 | 32.06 | ↓$0.21 (-0.65%) | 31.66 | 32.60 | 439.52K |
| 2024-09-16 | 31.47 | 31.74 | ↑$0.27 (0.86%) | 31.37 | 32.06 | 504.76K |
| 2024-09-13 | 30.41 | 31.19 | ↑$0.78 (2.56%) | 30.33 | 31.19 | 554.32K |
| 2024-09-12 | 30.57 | 30.07 | ↓$0.50 (-1.64%) | 29.87 | 30.95 | 570.76K |
| 2024-09-11 | 30.55 | 30.57 | ↑$0.02 (0.07%) | 29.61 | 30.63 | 669.48K |
| 2024-09-10 | 30.81 | 30.53 | ↓$0.28 (-0.91%) | 29.82 | 30.95 | 0.96M |
| 2024-09-09 | 32.05 | 30.85 | ↓$1.20 (-3.74%) | 30.82 | 32.41 | 1.05M |
| 2024-09-06 | 30.55 | 32.18 | ↑$1.63 (5.34%) | 30.00 | 32.46 | 1.18M |
| 2024-09-05 | 27.10 | 30.55 | ↑$3.45 (12.73%) | 26.31 | 32.10 | 2.33M |
| 2024-09-04 | 25.13 | 25.04 | ↓$0.09 (-0.36%) | 24.83 | 25.34 | 643.71K |
| 2024-09-03 | 26.19 | 25.24 | ↓$0.95 (-3.63%) | 24.97 | 26.37 | 598.52K |
| 2024-08-30 | 26.59 | 26.47 | ↓$0.12 (-0.45%) | 26.00 | 26.59 | 343.69K |
| 2024-08-29 | 26.03 | 26.31 | ↑$0.28 (1.08%) | 25.85 | 26.62 | 359.32K |
| 2024-08-28 | 26.20 | 25.79 | ↓$0.41 (-1.56%) | 25.72 | 26.30 | 598.80K |
| 2024-08-27 | 26.35 | 26.29 | ↓$0.06 (-0.23%) | 26.08 | 26.44 | 248.44K |
| 2024-08-26 | 26.87 | 26.40 | ↓$0.47 (-1.75%) | 26.35 | 26.97 | 359.83K |
| 2024-08-23 | 26.05 | 26.54 | ↑$0.49 (1.88%) | 25.94 | 26.65 | 350.96K |
| 2024-08-21 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.16 | 26.82 | 474.99K |
| 2024-08-20 | 25.98 | 25.79 | ↓$0.19 (-0.73%) | 25.66 | 26.07 | 290.24K |
| 2024-08-19 | 25.82 | 25.89 | ↑$0.07 (0.27%) | 25.59 | 25.99 | 307.37K |
| 2024-08-16 | 25.41 | 25.58 | ↑$0.17 (0.67%) | 25.27 | 25.76 | 227.43K |
| 2024-08-15 | 25.36 | 25.39 | ↑$0.03 (0.12%) | 25.03 | 25.76 | 334.59K |
| 2024-08-14 | 24.98 | 24.64 | ↓$0.34 (-1.36%) | 24.58 | 25.09 | 370.35K |
| 2024-08-13 | 24.93 | 24.85 | ↓$0.08 (-0.32%) | 24.69 | 25.42 | 346.13K |
| 2024-08-12 | 24.86 | 24.60 | ↓$0.26 (-1.05%) | 24.45 | 25.04 | 304.33K |
| 2024-08-09 | 24.87 | 24.88 | ↑$0.01 (0.04%) | 24.34 | 25.18 | 221.10K |
| 2024-08-08 | 24.75 | 24.84 | ↑$0.09 (0.36%) | 24.19 | 25.15 | 321.87K |
| 2024-08-07 | 25.10 | 24.14 | ↓$0.96 (-3.82%) | 23.99 | 25.29 | 403.11K |
Create an account or log in to view more rows.
$GIII no pain no gain
$GIII News?
$GIII what V recovery or fake pump
$GIII we all speculate but nobody knows what going to happen.
$GIII we had no volume for days before the last big rip
$GIII peak frustration
$GIII it can go lower
$GIII Short again!! 😀 😀
$GIII HODLing
and buying more when I can.
$GIII good support.....