UK markets close in 4 hours 39 minutes

G-III Apparel Group, Ltd. (GIII)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.28+0.13 (+0.46%)
At close: 04:00PM EDT
28.28 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202428.0028.8527.7028.2828.28313,700
30 Apr 202428.4528.5528.0728.1528.15328,400
29 Apr 202428.7428.9828.5128.6828.68347,700
26 Apr 202428.8129.1428.3928.4228.42352,300
25 Apr 202428.6428.7027.7428.5028.50418,400
24 Apr 202428.9929.2328.7129.0629.06417,100
23 Apr 202428.0029.1327.8828.9528.95627,400
22 Apr 202427.7528.2127.6027.8427.84270,700
19 Apr 202427.0627.7227.0627.6427.64337,600
18 Apr 202427.4627.7126.9927.1527.15286,600
17 Apr 202428.1328.2127.1027.2827.28417,500
16 Apr 202427.0127.8926.7227.7527.75425,200
15 Apr 202427.1527.3826.7827.1227.12586,800
12 Apr 202427.6327.7226.7927.1227.12331,600
11 Apr 202427.7927.9627.1327.9127.91480,800
10 Apr 202427.2927.9126.8027.5227.52695,300
09 Apr 202428.6528.7927.7528.1228.12378,000
08 Apr 202428.4028.8728.1228.3228.32451,200
05 Apr 202427.3828.4527.3228.1628.16598,800
04 Apr 202428.1828.5528.0028.0328.03670,100
03 Apr 202427.2328.0127.2327.5927.59491,000
02 Apr 202427.6427.8327.1627.7327.73774,200
01 Apr 202429.1329.1328.4628.5328.53514,200
28 Mar 202429.0729.2728.6929.0129.01555,500
27 Mar 202428.1028.9727.7528.8028.80523,500
26 Mar 202427.9928.2527.6827.7827.78480,600
25 Mar 202427.3327.5526.9927.4327.43667,000
22 Mar 202428.3528.5327.3127.3627.36534,500
21 Mar 202428.1528.8428.0628.5228.52542,700
20 Mar 202427.2928.3527.1928.1528.15583,400
19 Mar 202426.3027.4526.1527.3527.35519,000
18 Mar 202426.1726.9125.5126.3426.341,254,700
15 Mar 202426.4326.5824.8226.1926.193,754,100
14 Mar 202425.6727.0724.5626.6726.672,269,300
13 Mar 202430.1030.8730.1030.3330.33932,800
12 Mar 202429.5130.5029.5130.3830.38602,900
11 Mar 202429.5929.8428.8829.5029.50696,700
08 Mar 202429.7630.3029.2429.5829.58464,500
07 Mar 202429.3129.7529.2829.6829.68464,700
06 Mar 202429.6829.9628.9229.3029.30501,200
05 Mar 202429.1930.0929.1929.4929.49517,400
04 Mar 202430.9631.4428.7829.7329.731,324,300
01 Mar 202433.5033.5032.7833.2433.24452,600
29 Feb 202432.5633.3632.2233.2733.27650,500
28 Feb 202432.8333.1030.3332.0532.051,102,100
27 Feb 202433.9234.1633.1933.6533.65475,700
26 Feb 202432.9934.4832.7533.5133.511,109,500
23 Feb 202432.8633.2532.5433.2333.23396,200
22 Feb 202432.9133.2232.4632.7332.73453,500
21 Feb 202431.9433.4031.8532.6532.65915,100
20 Feb 202431.2431.8831.0031.8531.85418,000
16 Feb 202431.7732.0331.3631.7131.71313,800
15 Feb 202431.4932.3231.3132.0932.09465,300
14 Feb 202431.3031.6930.6031.3431.34325,800
13 Feb 202430.1931.0130.1330.9630.96542,000
12 Feb 202431.6232.4031.6231.8731.87511,200
09 Feb 202431.4131.8230.9631.6331.63489,800
08 Feb 202430.1231.4229.9531.4031.40450,100
07 Feb 202430.2430.2429.4629.8929.89371,200
06 Feb 202429.1530.0629.1530.0230.02426,700
05 Feb 202429.0429.8028.2829.3629.36665,400
02 Feb 202430.3030.3029.7330.1630.16445,100
01 Feb 202430.2630.9830.0730.9030.90546,000
31 Jan 202431.4331.7930.0630.0930.09652,000
30 Jan 202431.3731.8031.2031.5831.58562,700
29 Jan 202430.8131.5630.8131.5431.54519,700
26 Jan 202431.0931.2630.5530.9130.91375,900
25 Jan 202430.6030.8030.2730.7430.74384,400
24 Jan 202430.8630.8629.8630.2230.22555,300
23 Jan 202430.8231.1130.3530.4330.43547,200
22 Jan 202430.1930.6029.9330.4830.48547,100
19 Jan 202430.4530.6329.4529.9029.90716,100
18 Jan 202430.5730.6129.6730.3930.39558,200
17 Jan 202430.6731.0430.1030.6330.63604,800
16 Jan 202430.4931.3329.6431.1931.19795,000
12 Jan 202431.7931.9331.2031.7831.78464,000
11 Jan 202431.5731.7930.9231.3831.38552,000
10 Jan 202431.6532.2131.3831.9331.93458,000
09 Jan 202431.5931.7931.2631.6131.61635,900
08 Jan 202431.8232.5331.6332.0832.08573,700
05 Jan 202432.0632.4431.4931.6331.63530,400
04 Jan 202432.3232.3231.8332.1432.14463,800
03 Jan 202433.0633.2432.2332.3132.31697,000
02 Jan 202433.6133.8533.0733.5433.54680,400
29 Dec 202333.8734.0633.5733.9833.98501,800
28 Dec 202333.9634.0533.5334.0334.03384,300
27 Dec 202334.1234.2233.4934.0034.00364,100
26 Dec 202333.9134.0133.5633.9633.96409,300
22 Dec 202333.2933.8732.7833.5633.56458,800
21 Dec 202333.7533.8833.1933.7133.71552,000
20 Dec 202334.5534.6533.3033.3733.37638,600
19 Dec 202334.4235.0534.2734.9134.91644,400
18 Dec 202335.4935.4933.8434.1734.17953,400
15 Dec 202335.2035.6834.7535.4135.413,598,800
14 Dec 202334.2835.0533.5135.0235.02848,900
13 Dec 202333.6834.3233.3033.7333.73744,000
12 Dec 202332.9033.9032.6033.8633.86864,400
11 Dec 202331.9733.0231.5332.9732.97809,200
08 Dec 202330.1531.7830.0931.7431.74758,700
07 Dec 202329.1030.3429.0830.0730.07679,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...