G-III Apparel Group, Ltd.GIIINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.35 | $30.19 | $29.34 | $29.98 | 370,825 |
| 1/30/2026 | $28.63 | $29.39 | $28.39 | $29.35 | 529,400 |
| 1/29/2026 | $28.20 | $28.78 | $27.90 | $28.78 | 382,700 |
| 1/28/2026 | $28.28 | $28.60 | $27.89 | $28.13 | 436,027 |
| 1/27/2026 | $28.71 | $28.86 | $27.92 | $28.20 | 277,810 |
| 1/26/2026 | $28.52 | $28.83 | $28.20 | $28.64 | 418,000 |
| 1/23/2026 | $28.95 | $29.16 | $28.35 | $28.65 | 290,200 |
| 1/22/2026 | $29.54 | $29.86 | $29.00 | $29.16 | 360,828 |
| 1/21/2026 | $28.96 | $29.75 | $28.67 | $29.51 | 383,600 |
| 1/20/2026 | $29.70 | $29.83 | $28.29 | $28.73 | 379,828 |
| 1/16/2026 | $30.59 | $31.38 | $29.66 | $30.05 | 417,700 |
| 1/15/2026 | $29.77 | $30.87 | $29.58 | $30.68 | 301,929 |
| 1/14/2026 | $29.88 | $30.03 | $29.53 | $29.77 | 371,600 |
| 1/13/2026 | $29.71 | $30.27 | $29.44 | $30.02 | 327,600 |
| 1/12/2026 | $29.52 | $29.93 | $28.91 | $29.64 | 336,826 |
| 1/9/2026 | $30.32 | $30.77 | $29.41 | $29.86 | 409,737 |
| 1/8/2026 | $29.45 | $30.50 | $29.17 | $30.31 | 419,642 |
| 1/7/2026 | $30.03 | $30.33 | $29.23 | $29.53 | 332,100 |
| 1/6/2026 | $29.04 | $29.98 | $28.67 | $29.98 | 335,400 |
| 1/5/2026 | $29.43 | $29.80 | $29.11 | $29.19 | 456,139 |
| 1/2/2026 | $29.15 | $29.68 | $28.68 | $29.51 | 420,541 |
| 12/31/2025 | $29.76 | $29.76 | $28.92 | $28.96 | 382,100 |
| 12/30/2025 | $29.90 | $29.96 | $29.60 | $29.73 | 237,500 |
| 12/29/2025 | $30.23 | $30.71 | $29.51 | $29.87 | 393,400 |
| 12/26/2025 | $30.23 | $30.53 | $30.14 | $30.42 | 258,132 |
| 12/24/2025 | $30.41 | $30.51 | $30.22 | $30.24 | 136,800 |
| 12/23/2025 | $30.71 | $30.83 | $29.86 | $30.25 | 388,300 |
| 12/22/2025 | $30.45 | $30.80 | $30.34 | $30.71 | 444,606 |
| 12/19/2025 | $31.51 | $31.52 | $29.97 | $30.26 | 1.44M |
| 12/18/2025 | $32.12 | $32.47 | $31.35 | $31.59 | 594,735 |
| 12/17/2025 | $31.63 | $32.25 | $31.25 | $32.07 | 600,223 |
| 12/16/2025 | $31.77 | $32.04 | $31.25 | $31.63 | 703,800 |
| 12/15/2025 | $31.42 | $32.32 | $31.36 | $31.81 | 827,500 |
| 12/12/2025 | $30.85 | $31.48 | $30.18 | $31.41 | 518,407 |
| 12/11/2025 | $31.64 | $31.86 | $30.58 | $30.80 | 600,832 |
| 12/10/2025 | $30.82 | $31.75 | $30.67 | $31.50 | 700,600 |
| 12/9/2025 | $33.83 | $34.83 | $30.56 | $30.82 | 997,000 |
| 12/8/2025 | $30.45 | $30.56 | $29.51 | $29.67 | 761,262 |
| 12/5/2025 | $29.52 | $30.55 | $29.46 | $30.38 | 468,506 |
| 12/4/2025 | $29.83 | $30.10 | $29.10 | $29.45 | 425,402 |
| 12/3/2025 | $29.36 | $30.00 | $29.18 | $29.63 | 342,703 |
| 12/2/2025 | $29.50 | $29.72 | $29.07 | $29.42 | 480,200 |
| 12/1/2025 | $28.89 | $29.53 | $28.70 | $29.49 | 331,936 |
| 11/28/2025 | $29.50 | $29.83 | $28.99 | $29.15 | 160,210 |
| 11/26/2025 | $29.39 | $29.88 | $29.36 | $29.47 | 473,400 |
| 11/25/2025 | $28.47 | $29.63 | $28.47 | $29.51 | 386,500 |
| 11/24/2025 | $28.28 | $28.67 | $27.39 | $28.24 | 468,182 |
| 11/21/2025 | $27.17 | $28.66 | $27.17 | $28.37 | 529,131 |
| 11/20/2025 | $27.18 | $27.55 | $26.93 | $27.10 | 357,905 |
| 11/19/2025 | $27.16 | $27.65 | $26.82 | $26.99 | 321,119 |
| 11/18/2025 | $26.95 | $27.50 | $26.86 | $27.20 | 401,800 |
| 11/17/2025 | $27.82 | $27.88 | $26.81 | $27.21 | 477,200 |
| 11/14/2025 | $28.11 | $28.11 | $27.51 | $27.94 | 258,930 |
| 11/13/2025 | $28.57 | $29.01 | $28.15 | $28.23 | 239,300 |
| 11/12/2025 | $28.31 | $28.85 | $28.14 | $28.58 | 257,400 |
| 11/11/2025 | $27.94 | $28.40 | $27.84 | $28.08 | 234,809 |
| 11/10/2025 | $27.94 | $28.02 | $27.47 | $27.87 | 241,200 |
| 11/7/2025 | $27.52 | $27.85 | $27.20 | $27.62 | 320,606 |
| 11/6/2025 | $28.11 | $28.23 | $27.20 | $27.50 | 320,300 |
| 11/5/2025 | $27.06 | $28.49 | $26.82 | $28.25 | 364,900 |