G-III Apparel (GIII) went public on December 14, 1989, when it opened at a split-adjusted price of $4.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $30.09 | $30.77 | $29.06 | $30.01 | 2,423,766 |
January 2025 | $32.92 | $33.49 | $29.04 | $31.22 | 8,525,020 |
December 2024 | $29.94 | $36.18 | $29.60 | $32.62 | 13,966,872 |
November 2024 | $30.62 | $32.46 | $28.54 | $29.63 | 6,908,966 |
October 2024 | $30.34 | $33.51 | $28.37 | $30.28 | 8,818,191 |
September 2024 | $26.19 | $32.76 | $24.83 | $30.52 | 15,494,934 |
August 2024 | $27.57 | $27.63 | $20.66 | $26.47 | 7,842,199 |
July 2024 | $27.28 | $28.44 | $25.24 | $27.57 | 12,018,996 |
June 2024 | $30.10 | $31.51 | $25.50 | $27.07 | 18,717,995 |
May 2024 | $28.00 | $30.14 | $26.96 | $30.06 | 8,779,883 |
April 2024 | $29.13 | $29.23 | $26.72 | $28.15 | 10,200,682 |
March 2024 | $33.50 | $33.50 | $24.56 | $29.01 | 17,641,364 |
February 2024 | $30.26 | $34.48 | $28.28 | $33.27 | 11,073,529 |
January 2024 | $33.61 | $33.85 | $29.45 | $30.09 | 11,873,626 |
December 2023 | $28.55 | $35.68 | $28.00 | $33.98 | 16,732,154 |
November 2023 | $25.51 | $29.87 | $24.76 | $28.77 | 10,195,235 |
October 2023 | $25.00 | $26.03 | $23.08 | $25.55 | 9,613,458 |
September 2023 | $19.92 | $25.99 | $19.00 | $24.92 | 16,665,290 |
August 2023 | $20.60 | $22.47 | $18.47 | $19.85 | 8,460,044 |
July 2023 | $19.40 | $21.00 | $18.53 | $20.71 | 7,429,965 |
June 2023 | $16.08 | $21.94 | $15.83 | $19.27 | 14,336,281 |
May 2023 | $15.75 | $17.60 | $14.49 | $16.08 | 8,668,803 |
April 2023 | $15.67 | $16.46 | $14.63 | $15.70 | 10,120,270 |
March 2023 | $16.54 | $17.22 | $13.59 | $15.55 | 18,281,477 |
February 2023 | $16.85 | $17.62 | $14.57 | $16.62 | 11,099,661 |
