G-III Apparel Group, LTD. - Common Stock (GIII)

27.34
-0.23 (-0.83%)
NASDAQ · Last Trade: Oct 2nd, 4:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For G-III Apparel Group, LTD. - Common Stock (GIII)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202627.0727.6526.8327.57673,12627.57
9/30/202627.3227.4326.8627.12808,08427.12
9/29/202627.0427.2826.7327.25614,36427.25
9/28/202627.0527.4626.7527.13659,28427.13
9/25/202627.1227.2426.7527.12446,51427.12
9/24/202626.9427.3226.6327.05657,90427.05
9/23/202627.8728.1526.8626.94613,52326.94
9/22/202628.1528.5927.9028.22733,10628.22
9/21/202627.5227.9127.3327.66713,87827.66
9/18/202627.2927.6727.2727.571,334,79627.57
9/17/202628.5228.5427.6527.67789,88827.67
9/16/202628.9128.9727.9828.171,247,91728.17
9/15/202627.7427.8827.3927.76836,03327.76
9/14/202627.9328.1327.3927.83821,18027.73
9/11/202628.0828.2227.5727.89893,53527.79
9/10/202627.5427.7427.0527.671,067,49827.57
9/09/202627.6528.1227.3727.541,179,85927.44
9/08/202627.4228.1127.2427.621,161,20627.52
9/04/202626.9727.7826.9027.74924,50327.64
9/03/202628.5429.2227.1827.231,377,04427.13
9/02/202632.0032.4428.2828.472,130,73428.37
9/01/202632.2832.8731.7832.17700,89232.05
8/31/202633.1433.4232.2532.59800,05832.47
8/28/202633.6533.9933.3233.46419,24533.34
8/27/202633.2933.7032.9333.35472,21933.23
8/26/202633.3733.7633.0533.53403,69233.41
8/25/202633.6233.6232.8533.29446,20333.17
8/24/202633.7434.0833.5933.80352,42533.68
8/21/202633.6633.9233.3933.78342,63833.66
8/20/202633.5633.6732.7433.18395,76733.06
8/19/202633.7334.3433.7334.10317,24333.98
8/18/202633.9734.1333.6233.72324,84033.60
8/17/202633.6333.9833.2733.77696,85133.65
8/14/202633.8134.0533.5233.90329,73533.78
8/13/202633.7934.3433.3233.80498,28933.68
8/12/202633.9934.2633.1933.46490,48633.34
8/11/202635.0135.0534.0834.11444,45933.99
8/10/202635.2735.8534.7035.14357,05635.01
8/07/202635.7136.0635.3335.46446,98335.33
8/06/202636.6236.6235.7335.77354,16035.64
8/05/202636.4836.8836.2436.47317,62136.34
8/04/202636.0136.8036.0136.48401,69236.35
8/03/202637.1337.5436.1936.40498,96736.27
7/31/202636.7336.8036.2736.41422,12436.28
7/30/202636.4236.7835.8436.69326,68336.56
7/29/202636.4436.8335.8836.54323,28636.41
7/28/202636.2037.0036.1736.81314,16836.68
7/27/202635.4335.9735.4335.93388,70535.80
7/24/202634.4135.2634.0734.95287,63134.82
7/23/202635.1335.2734.2634.48516,21834.36
7/22/202635.8536.1035.5535.75283,58435.62
7/21/202635.7736.0235.3835.76429,92035.63
7/20/202635.6035.7035.0435.45417,75135.32
7/17/202635.6936.3335.0135.42457,06035.29
7/16/202635.4036.1735.4035.90912,72935.77
7/15/202634.1435.5534.1435.21531,01535.08
7/14/202634.4834.6633.9434.18278,86234.06
7/13/202634.7535.2534.2634.50373,33334.38
7/10/202634.1735.1634.0634.75406,07134.63
7/09/202633.8034.1733.3234.17702,89134.05
7/08/202633.7734.1733.3133.80698,48433.68
7/07/202633.7534.1033.5033.92490,37133.80
7/06/202633.4634.0433.3533.60632,13933.48
7/02/202633.8034.1033.0833.50461,56433.38