Skip to main content
GIII logo

G-III Apparel Group, Ltd.

GIIINASDAQConsumer DiscretionaryApparel Manufacturing

$29.65Today:- (-)1Y +4.78%

As of Oct 26, 2026 close

Market cap
$1.31B
P/E (TTM)
9.71
Forward P/E
12.95
Dividend yield
1.34%
52-week range
$24.61$37.54
Volume (live)
-
Avg. volume (3M)
638.79K

G-III Apparel Group (GIII) Historical Stock Prices

Analyze G-III Apparel Group (GIII) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

G-III Apparel Group (GIII) Interactive Price Chart

Interactive historical price chart showing G-III Apparel Group stock price movements and trends across multiple time periods.

Loading chart...

GIII Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GIII historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202629.8330.3029.5829.6529.65430.34K
Oct 23, 202629.3029.9029.1829.8529.85528.49K
Oct 22, 202628.4829.8428.4829.7829.78579.55K
Oct 21, 202628.5828.8628.2728.4428.44439.80K
Oct 20, 202628.4028.7528.3128.5128.51380.48K
Oct 19, 202628.3728.5428.1728.4028.40314.10K
Oct 16, 202628.5728.8328.0728.3828.38417.94K
Oct 15, 202627.8328.6227.8328.4028.40585.02K
Oct 14, 202627.1527.5127.1127.5027.50419.57K
Oct 13, 202627.5127.9327.1527.4527.45415.96K
Oct 12, 202627.3227.3426.8327.2127.21511.34K
Oct 9, 202626.8127.4026.8127.0727.07478.40K
Oct 8, 202626.7227.0926.5426.7726.77807.35K
Oct 7, 202626.6627.1726.6126.9526.95909.97K
Oct 6, 202627.2127.5026.7526.7826.78714.43K
Oct 5, 202627.3727.4226.9626.9926.99584.66K
Oct 2, 202627.6627.8127.0827.3727.37517.34K
Oct 1, 202627.0727.6526.8327.5727.57673.13K
Sep 30, 202627.3227.4326.8627.1227.12808.08K
Sep 29, 202627.0427.2826.7327.2527.25614.41K
Sep 28, 202627.0527.4626.7527.1327.13659.28K
Sep 25, 202627.1227.2426.7527.1227.12446.51K
Sep 24, 202626.9427.3226.6327.0527.05657.91K
Sep 23, 202627.8728.1526.8626.9426.94613.52K
Sep 22, 202628.1528.5927.9028.2228.22733.11K
Sep 21, 202627.5227.9127.3327.6627.66714.38K
Sep 18, 202627.2927.6727.2727.5727.571.33M
Sep 17, 202628.5228.5427.6527.6727.67789.89K
Sep 16, 202628.9128.9727.9828.1728.171.25M
Sep 15, 202627.7427.8827.3927.7627.76836.03K
Sep 14, 202627.9328.1327.3927.8327.73821.18K
Sep 11, 202628.0828.2227.5727.8927.79893.53K
Sep 10, 202627.5427.7427.0527.6727.571.07M
Sep 9, 202627.6528.1227.3727.5427.441.18M
Sep 8, 202627.4228.1127.2427.6227.521.16M
Sep 4, 202626.9727.7826.9027.7427.64924.50K
Sep 3, 202628.5429.2227.1827.2327.131.38M
Sep 2, 202632.0032.4428.2828.4728.372.13M
Sep 1, 202632.2832.8731.7832.1732.05701.12K
Aug 31, 202633.1433.4232.2532.5932.47800.06K
Aug 28, 202633.6533.9933.3233.4633.34419.24K
Aug 27, 202633.2933.7032.9333.3533.23472.22K
Aug 26, 202633.3733.7633.0533.5333.41403.69K
Aug 25, 202633.6233.6232.8533.2933.17446.20K
Aug 24, 202633.7434.0833.5933.8033.68352.42K
Aug 21, 202633.6633.9233.3933.7833.66342.64K
Aug 20, 202633.5633.6732.7433.1833.06395.77K
Aug 19, 202633.7334.3433.7334.1033.98317.24K
Aug 18, 202633.9734.1333.6233.7233.60324.84K
Aug 17, 202633.6333.9833.2733.7733.65696.85K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.