NasdaqGS - Nasdaq Real Time Price USD

G-III Apparel Group, Ltd. (GIII)

Compare
32.83 -0.84 (-2.49%)
At close: December 20 at 4:00:02 PM EST
32.74 -0.09 (-0.27%)
After hours: December 20 at 5:37:04 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 32.36 33.77 31.90 32.83 32.83 3,817,100
Dec 19, 2024 34.36 34.74 33.20 33.67 33.67 614,800
Dec 18, 2024 35.45 35.71 34.01 34.09 34.09 535,700
Dec 17, 2024 34.88 36.14 34.81 35.48 35.48 713,400
Dec 16, 2024 36.08 36.15 34.82 34.94 34.94 584,500
Dec 13, 2024 35.13 36.18 34.45 36.10 36.10 624,200
Dec 12, 2024 34.76 35.07 33.59 34.65 34.65 549,900
Dec 11, 2024 35.12 35.49 33.23 35.21 35.21 780,400
Dec 10, 2024 31.15 35.30 29.60 34.87 34.87 1,027,400
Dec 9, 2024 31.67 32.08 31.15 31.58 31.58 788,500
Dec 6, 2024 31.60 31.65 31.08 31.42 31.42 344,500
Dec 5, 2024 31.55 31.67 30.80 31.04 31.04 371,000
Dec 4, 2024 31.63 32.06 31.30 31.71 31.71 398,300
Dec 3, 2024 31.48 31.83 30.89 31.76 31.76 536,400
Dec 2, 2024 29.94 31.71 29.84 31.38 31.38 668,800
Nov 29, 2024 29.61 29.88 29.24 29.63 29.63 224,800
Nov 27, 2024 30.47 30.72 29.57 29.62 29.62 351,900
Nov 26, 2024 30.68 30.83 30.16 30.34 30.34 383,900
Nov 25, 2024 30.63 31.37 30.57 30.95 30.95 281,400
Nov 22, 2024 29.57 30.26 29.52 30.11 30.11 373,800
Nov 21, 2024 28.66 29.43 28.58 29.22 29.22 450,900
Nov 20, 2024 29.09 29.29 28.54 28.56 28.56 504,900
Nov 19, 2024 29.23 29.70 28.99 29.24 29.24 302,000
Nov 18, 2024 30.30 30.49 29.60 29.72 29.72 249,100
Nov 15, 2024 30.90 31.26 30.30 30.33 30.33 251,800
Nov 14, 2024 30.84 31.37 30.40 30.79 30.79 291,500
Nov 13, 2024 31.27 31.73 30.59 30.86 30.86 317,000
Nov 12, 2024 31.16 31.65 30.78 31.27 31.27 414,000
Nov 11, 2024 30.96 31.37 30.77 31.13 31.13 315,400
Nov 8, 2024 31.23 31.57 30.79 30.86 30.86 375,700
Nov 7, 2024 31.16 32.27 31.06 31.44 31.44 379,000
Nov 6, 2024 31.85 32.46 30.72 30.89 30.89 483,500
Nov 5, 2024 29.69 30.68 29.62 30.54 30.54 290,100
Nov 4, 2024 29.86 30.59 29.77 29.80 29.80 326,100
Nov 1, 2024 30.62 30.70 29.95 30.00 30.00 342,200
Oct 31, 2024 30.91 31.31 30.21 30.28 30.28 411,500
Oct 30, 2024 31.07 31.72 31.04 31.05 31.05 302,400
Oct 29, 2024 30.93 31.37 30.79 31.13 31.13 175,600
Oct 28, 2024 30.93 31.66 30.86 31.30 31.30 219,000
Oct 25, 2024 31.08 31.44 30.43 30.60 30.60 217,000
Oct 24, 2024 30.91 31.10 30.42 30.69 30.69 320,900
Oct 23, 2024 31.26 31.31 30.52 30.85 30.85 266,400
Oct 22, 2024 31.59 31.89 31.32 31.34 31.34 221,700
Oct 21, 2024 33.11 33.39 31.83 31.88 31.88 468,900
Oct 18, 2024 32.68 33.51 32.35 33.38 33.38 390,900
Oct 17, 2024 32.21 33.18 31.98 32.76 32.76 388,000
Oct 16, 2024 31.43 32.25 31.43 32.23 32.23 436,700
Oct 15, 2024 30.28 31.72 30.20 31.33 31.33 496,200
Oct 14, 2024 30.26 30.56 29.89 30.51 30.51 331,600
Oct 11, 2024 30.27 30.61 30.13 30.45 30.45 272,200
Oct 10, 2024 30.39 30.39 29.92 30.35 30.35 349,700
Oct 9, 2024 30.38 31.31 30.21 30.40 30.40 593,900
Oct 8, 2024 29.96 29.96 29.33 29.61 29.61 432,600
Oct 7, 2024 30.06 30.21 29.17 29.67 29.67 544,500
Oct 4, 2024 28.99 30.13 28.86 30.11 30.11 492,800
Oct 3, 2024 28.91 29.14 28.37 28.49 28.49 452,000
Oct 2, 2024 30.19 30.38 29.02 29.18 29.18 515,500
Oct 1, 2024 30.34 30.62 30.06 30.45 30.45 517,800
Sep 30, 2024 29.79 30.59 29.61 30.52 30.52 595,700
Sep 27, 2024 30.17 30.68 29.86 30.05 30.05 445,400
Sep 26, 2024 30.43 31.18 30.07 30.27 30.27 650,500
Sep 25, 2024 31.41 31.54 29.82 30.05 30.05 615,300
Sep 24, 2024 31.99 32.33 31.47 31.57 31.57 402,500
Sep 23, 2024 31.75 31.86 31.29 31.82 31.82 494,200
Sep 20, 2024 31.64 32.01 31.34 31.71 31.71 1,805,000
Sep 19, 2024 32.70 32.74 31.71 31.85 31.85 466,800
Sep 18, 2024 31.97 32.76 31.60 31.80 31.80 517,900
Sep 17, 2024 32.27 32.60 31.66 32.06 32.06 439,500
Sep 16, 2024 31.47 32.06 31.37 31.74 31.74 504,800
Sep 13, 2024 30.41 31.19 30.33 31.19 31.19 554,300
Sep 12, 2024 30.57 30.95 29.87 30.07 30.07 570,800
Sep 11, 2024 30.55 30.63 29.61 30.57 30.57 669,500
Sep 10, 2024 30.81 30.95 29.82 30.53 30.53 962,500
Sep 9, 2024 32.05 32.41 30.82 30.85 30.85 1,053,000
Sep 6, 2024 30.55 32.46 30.00 32.18 32.18 1,179,100
Sep 5, 2024 27.10 32.10 26.31 30.55 30.55 2,325,900
Sep 4, 2024 25.13 25.34 24.83 25.04 25.04 643,700
Sep 3, 2024 26.19 26.37 24.97 25.24 25.24 598,500
Aug 30, 2024 26.59 26.59 26.00 26.47 26.47 343,700
Aug 29, 2024 26.03 26.62 25.85 26.31 26.31 359,300
Aug 28, 2024 26.20 26.30 25.72 25.79 25.79 598,800
Aug 27, 2024 26.35 26.44 26.08 26.29 26.29 248,400
Aug 26, 2024 26.87 26.97 26.35 26.40 26.40 359,800
Aug 23, 2024 26.05 26.65 25.94 26.54 26.54 351,000
Aug 22, 2024 26.06 26.19 25.66 25.72 25.72 360,700
Aug 21, 2024 26.20 26.82 26.16 26.20 26.20 475,000
Aug 20, 2024 25.98 26.07 25.66 25.79 25.79 290,200
Aug 19, 2024 25.82 25.99 25.59 25.89 25.89 307,400
Aug 16, 2024 25.41 25.76 25.27 25.58 25.58 227,400
Aug 15, 2024 25.36 25.76 25.03 25.39 25.39 334,600
Aug 14, 2024 24.98 25.09 24.58 24.64 24.64 370,300
Aug 13, 2024 24.93 25.42 24.69 24.85 24.85 346,100
Aug 12, 2024 24.86 25.04 24.45 24.60 24.60 304,300
Aug 9, 2024 24.87 25.18 24.34 24.88 24.88 221,100
Aug 8, 2024 24.75 25.15 24.19 24.84 24.84 321,900
Aug 7, 2024 25.10 25.29 23.99 24.14 24.14 403,100
Aug 6, 2024 24.05 24.74 23.48 24.48 24.48 371,400
Aug 5, 2024 22.92 24.20 20.66 24.05 24.05 528,500
Aug 2, 2024 25.37 25.85 24.65 24.75 24.75 405,000
Aug 1, 2024 27.57 27.63 26.41 26.66 26.66 314,100
Jul 31, 2024 27.29 28.44 27.04 27.57 27.57 356,700
Jul 30, 2024 27.13 27.49 26.62 27.04 27.04 349,300
Jul 29, 2024 26.70 27.18 26.58 27.00 27.00 458,700
Jul 26, 2024 26.41 26.91 26.23 26.65 26.65 454,300
Jul 25, 2024 26.38 26.40 25.64 25.85 25.85 507,200
Jul 24, 2024 26.70 26.92 26.22 26.33 26.33 388,500
Jul 23, 2024 26.32 27.33 26.25 26.87 26.87 637,700
Jul 22, 2024 25.82 26.82 25.45 26.53 26.53 642,500
Jul 19, 2024 26.17 26.35 25.49 25.54 25.54 480,800
Jul 18, 2024 26.58 27.05 26.03 26.06 26.06 503,500
Jul 17, 2024 26.73 27.38 26.42 26.55 26.55 701,300
Jul 16, 2024 26.36 26.95 26.18 26.90 26.90 588,200
Jul 15, 2024 26.16 26.46 25.97 26.13 26.13 808,500
Jul 12, 2024 27.02 27.10 25.82 26.08 26.08 641,700
Jul 11, 2024 26.88 27.43 26.65 26.83 26.83 735,300
Jul 10, 2024 25.83 26.15 25.24 26.14 26.14 853,600
Jul 9, 2024 26.39 26.83 25.73 25.75 25.75 513,300
Jul 8, 2024 26.83 26.93 26.29 26.43 26.43 574,400
Jul 5, 2024 26.46 26.66 26.19 26.58 26.58 475,700
Jul 3, 2024 26.52 26.58 26.12 26.47 26.47 263,300
Jul 2, 2024 26.95 27.03 26.52 26.57 26.57 428,900
Jul 1, 2024 27.28 27.28 26.11 26.82 26.82 655,400
Jun 28, 2024 27.15 27.32 26.85 27.07 27.07 1,197,100
Jun 27, 2024 26.90 27.16 26.50 26.81 26.81 874,800
Jun 26, 2024 27.08 27.37 26.83 27.15 27.15 940,600
Jun 25, 2024 27.98 28.22 26.95 27.28 27.28 541,700
Jun 24, 2024 28.00 28.61 27.46 28.21 28.21 630,900
Jun 21, 2024 27.01 27.86 26.70 27.85 27.85 4,288,100
Jun 20, 2024 27.26 27.76 26.66 27.01 27.01 795,300
Jun 18, 2024 27.34 27.48 26.76 27.44 27.44 667,800
Jun 17, 2024 26.59 27.93 26.41 27.36 27.36 848,400
Jun 14, 2024 26.24 26.79 26.10 26.54 26.54 550,400
Jun 13, 2024 26.08 26.34 25.50 26.30 26.30 838,700
Jun 12, 2024 27.93 27.98 25.91 26.01 26.01 576,000
Jun 11, 2024 26.60 27.19 26.31 27.07 27.07 587,300
Jun 10, 2024 26.62 27.25 26.24 26.85 26.85 861,500
Jun 7, 2024 27.01 27.15 26.40 26.85 26.85 1,088,700
Jun 6, 2024 30.30 30.41 26.54 27.08 27.08 1,412,800
Jun 5, 2024 30.71 31.46 30.08 31.30 31.30 867,700
Jun 4, 2024 31.03 31.51 30.57 30.71 30.71 528,800
Jun 3, 2024 30.10 31.05 30.10 31.03 31.03 621,500
May 31, 2024 29.25 30.14 28.95 30.06 30.06 588,400
May 30, 2024 29.20 29.62 28.77 29.35 29.35 513,300
May 29, 2024 29.32 29.66 28.71 29.13 29.13 515,600
May 28, 2024 29.16 29.83 29.00 29.70 29.70 483,500
May 24, 2024 28.33 28.91 28.22 28.82 28.82 410,100
May 23, 2024 28.07 28.14 27.61 28.01 28.01 560,200
May 22, 2024 27.33 27.97 27.33 27.90 27.90 597,000
May 21, 2024 27.15 27.52 26.96 27.50 27.50 387,500
May 20, 2024 27.68 27.74 27.08 27.21 27.21 409,500
May 17, 2024 28.36 28.44 27.66 27.76 27.76 277,500
May 16, 2024 28.48 28.52 28.08 28.22 28.22 256,700
May 15, 2024 28.75 28.83 28.05 28.40 28.40 284,800
May 14, 2024 28.67 28.85 28.17 28.45 28.45 301,900
May 13, 2024 28.28 28.51 28.01 28.14 28.14 319,700
May 10, 2024 28.47 28.47 27.77 27.99 27.99 313,700
May 9, 2024 27.71 28.33 27.46 28.23 28.23 381,000
May 8, 2024 28.07 28.19 27.67 27.76 27.76 350,800
May 7, 2024 28.81 29.02 28.39 28.40 28.40 375,700
May 6, 2024 28.74 28.96 28.56 28.58 28.58 362,200
May 3, 2024 29.37 29.83 28.52 28.59 28.59 420,600
May 2, 2024 28.65 28.95 28.44 28.50 28.50 356,400
May 1, 2024 28.00 28.85 27.70 28.28 28.28 313,700
Apr 30, 2024 28.45 28.55 28.07 28.15 28.15 328,400
Apr 29, 2024 28.74 28.98 28.51 28.68 28.68 347,700
Apr 26, 2024 28.81 29.14 28.39 28.42 28.42 352,300
Apr 25, 2024 28.64 28.70 27.74 28.50 28.50 418,400
Apr 24, 2024 28.99 29.23 28.71 29.06 29.06 417,100
Apr 23, 2024 28.00 29.13 27.88 28.95 28.95 627,400
Apr 22, 2024 27.75 28.21 27.60 27.84 27.84 270,700
Apr 19, 2024 27.06 27.72 27.06 27.64 27.64 337,600
Apr 18, 2024 27.46 27.71 26.99 27.15 27.15 286,600
Apr 17, 2024 28.13 28.21 27.10 27.28 27.28 417,500
Apr 16, 2024 27.01 27.89 26.72 27.75 27.75 425,200
Apr 15, 2024 27.15 27.38 26.78 27.12 27.12 586,800
Apr 12, 2024 27.63 27.72 26.79 27.12 27.12 331,600
Apr 11, 2024 27.79 27.96 27.13 27.91 27.91 480,800
Apr 10, 2024 27.29 27.91 26.80 27.52 27.52 695,300
Apr 9, 2024 28.65 28.79 27.75 28.12 28.12 378,000
Apr 8, 2024 28.40 28.87 28.12 28.32 28.32 451,200
Apr 5, 2024 27.38 28.45 27.32 28.16 28.16 598,800
Apr 4, 2024 28.18 28.55 28.00 28.03 28.03 670,100
Apr 3, 2024 27.23 28.01 27.23 27.59 27.59 491,000
Apr 2, 2024 27.64 27.83 27.16 27.73 27.73 774,200
Apr 1, 2024 29.13 29.13 28.46 28.53 28.53 514,200
Mar 28, 2024 29.07 29.27 28.69 29.01 29.01 555,500
Mar 27, 2024 28.10 28.97 27.75 28.80 28.80 523,500
Mar 26, 2024 27.99 28.25 27.68 27.78 27.78 480,600
Mar 25, 2024 27.33 27.55 26.99 27.43 27.43 667,000
Mar 22, 2024 28.35 28.53 27.31 27.36 27.36 534,500
Mar 21, 2024 28.15 28.84 28.06 28.52 28.52 542,700
Mar 20, 2024 27.29 28.35 27.19 28.15 28.15 583,400
Mar 19, 2024 26.30 27.45 26.15 27.35 27.35 519,000
Mar 18, 2024 26.17 26.91 25.51 26.34 26.34 1,254,700
Mar 15, 2024 26.43 26.58 24.82 26.19 26.19 3,754,100
Mar 14, 2024 25.67 27.07 24.56 26.67 26.67 2,269,300
Mar 13, 2024 30.10 30.87 30.10 30.33 30.33 932,800
Mar 12, 2024 29.51 30.50 29.51 30.38 30.38 602,900
Mar 11, 2024 29.59 29.84 28.88 29.50 29.50 696,700
Mar 8, 2024 29.76 30.30 29.24 29.58 29.58 464,500
Mar 7, 2024 29.31 29.75 29.28 29.68 29.68 464,700
Mar 6, 2024 29.68 29.96 28.92 29.30 29.30 501,200
Mar 5, 2024 29.19 30.09 29.19 29.49 29.49 517,400
Mar 4, 2024 30.96 31.44 28.78 29.73 29.73 1,324,300
Mar 1, 2024 33.50 33.50 32.78 33.24 33.24 452,600
Feb 29, 2024 32.56 33.36 32.22 33.27 33.27 650,500
Feb 28, 2024 32.83 33.10 30.33 32.05 32.05 1,102,100
Feb 27, 2024 33.92 34.16 33.19 33.65 33.65 475,700
Feb 26, 2024 32.99 34.48 32.75 33.51 33.51 1,109,500
Feb 23, 2024 32.86 33.25 32.54 33.23 33.23 396,200
Feb 22, 2024 32.91 33.22 32.46 32.73 32.73 453,500
Feb 21, 2024 31.94 33.40 31.85 32.65 32.65 915,100
Feb 20, 2024 31.24 31.88 31.00 31.85 31.85 418,000
Feb 16, 2024 31.77 32.03 31.36 31.71 31.71 313,800
Feb 15, 2024 31.49 32.32 31.31 32.09 32.09 465,300
Feb 14, 2024 31.30 31.69 30.60 31.34 31.34 325,800
Feb 13, 2024 30.19 31.01 30.13 30.96 30.96 542,000
Feb 12, 2024 31.62 32.40 31.62 31.87 31.87 511,200
Feb 9, 2024 31.41 31.82 30.96 31.63 31.63 489,800
Feb 8, 2024 30.12 31.42 29.95 31.40 31.40 450,100
Feb 7, 2024 30.24 30.24 29.46 29.89 29.89 371,200
Feb 6, 2024 29.15 30.06 29.15 30.02 30.02 426,700
Feb 5, 2024 29.04 29.80 28.28 29.36 29.36 665,400
Feb 2, 2024 30.30 30.30 29.73 30.16 30.16 445,100
Feb 1, 2024 30.26 30.98 30.07 30.90 30.90 546,000
Jan 31, 2024 31.43 31.79 30.06 30.09 30.09 652,000
Jan 30, 2024 31.37 31.80 31.20 31.58 31.58 562,700
Jan 29, 2024 30.81 31.56 30.81 31.54 31.54 519,700
Jan 26, 2024 31.09 31.26 30.55 30.91 30.91 375,900
Jan 25, 2024 30.60 30.80 30.27 30.74 30.74 384,400
Jan 24, 2024 30.86 30.86 29.86 30.22 30.22 555,300
Jan 23, 2024 30.82 31.11 30.35 30.43 30.43 547,200
Jan 22, 2024 30.19 30.60 29.93 30.48 30.48 547,100
Jan 19, 2024 30.45 30.63 29.45 29.90 29.90 716,100
Jan 18, 2024 30.57 30.61 29.67 30.39 30.39 558,200
Jan 17, 2024 30.67 31.04 30.10 30.63 30.63 604,800
Jan 16, 2024 30.49 31.33 29.64 31.19 31.19 795,000
Jan 12, 2024 31.79 31.93 31.20 31.78 31.78 464,000
Jan 11, 2024 31.57 31.79 30.92 31.38 31.38 552,000
Jan 10, 2024 31.65 32.21 31.38 31.93 31.93 458,000
Jan 9, 2024 31.59 31.79 31.26 31.61 31.61 635,900
Jan 8, 2024 31.82 32.53 31.63 32.08 32.08 573,700
Jan 5, 2024 32.06 32.44 31.49 31.63 31.63 530,400
Jan 4, 2024 32.32 32.32 31.83 32.14 32.14 463,800
Jan 3, 2024 33.06 33.24 32.23 32.31 32.31 697,000
Jan 2, 2024 33.61 33.85 33.07 33.54 33.54 680,400
Dec 29, 2023 33.87 34.06 33.57 33.98 33.98 501,800
Dec 28, 2023 33.96 34.05 33.53 34.03 34.03 384,300
Dec 27, 2023 34.12 34.22 33.49 34.00 34.00 364,100
Dec 26, 2023 33.91 34.01 33.56 33.96 33.96 409,300
Dec 22, 2023 33.29 33.87 32.78 33.56 33.56 458,800
Dec 21, 2023 33.75 33.88 33.19 33.71 33.71 552,000

Related Tickers

OXM Oxford Industries, Inc.
81.03
-0.55%
 
PVH PVH Corp.
107.45
+3.68%
 
XELB Xcel Brands, Inc.
0.4000
-21.91%
 
ZGN Ermenegildo Zegna N.V.
8.79
+6.16%
 
GIL Gildan Activewear Inc.
46.78
+0.02%
 
KTB Kontoor Brands, Inc.
87.35
+1.25%
 
GOOS Canada Goose Holdings Inc.
10.13
+2.95%
 
FIGS FIGS, Inc.
5.75
+2.86%
 
HBI Hanesbrands Inc.
8.23
+1.60%
 
PLCE The Children's Place, Inc.
10.26
-1.82%