G-III Apparel Group Ltd (GIII) Historical Stock Data
28.42 ↓0.08 (-0.28%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GIII is up 0.28% a day on average. There have been 16 days where G-III Apparel Group Ltd closed green and 14 days where GIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 27.23 | 27.59 | ↑$0.36 (1.32%) | 27.23 | 28.01 | 491.05K |
| 2024-04-02 | 27.64 | 27.73 | ↑$0.09 (0.33%) | 27.16 | 27.83 | 774.17K |
| 2024-04-01 | 29.13 | 28.53 | ↓$0.60 (-2.06%) | 28.46 | 29.13 | 514.19K |
| 2024-03-28 | 29.07 | 29.01 | ↓$0.06 (-0.21%) | 28.69 | 29.27 | 555.52K |
| 2024-03-27 | 28.10 | 28.80 | ↑$0.70 (2.49%) | 27.75 | 28.97 | 523.53K |
| 2024-03-26 | 27.99 | 27.78 | ↓$0.21 (-0.75%) | 27.68 | 28.25 | 480.62K |
| 2024-03-25 | 27.33 | 27.43 | ↑$0.10 (0.37%) | 26.99 | 27.55 | 667K |
| 2024-03-22 | 28.35 | 27.36 | ↓$0.99 (-3.49%) | 27.31 | 28.53 | 534.49K |
| 2024-03-21 | 28.15 | 28.52 | ↑$0.37 (1.31%) | 28.06 | 28.84 | 542.67K |
| 2024-03-20 | 27.29 | 28.15 | ↑$0.86 (3.15%) | 27.19 | 28.35 | 583.37K |
| 2024-03-19 | 26.30 | 27.35 | ↑$1.05 (3.99%) | 26.15 | 27.45 | 518.95K |
| 2024-03-18 | 26.17 | 26.34 | ↑$0.17 (0.65%) | 25.51 | 26.91 | 1.25M |
| 2024-03-15 | 26.43 | 26.19 | ↓$0.24 (-0.91%) | 24.82 | 26.58 | 3.75M |
Create an account or log in to view more rows.
$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
$GIII I like the stock!