G-III Apparel Gp (GIII)
35.98 +1.33 (3.84%)
G-III Apparel Group is a leading apparel manufacturer and distributor renowned for its diverse range of clothing and accessories. The company designs, produces, and markets a variety of products under licensed brands, including jackets, dresses, and sportswear, alongside its proprietary labels. G-III has established partnerships with several well-known fashion brands, allowing it to create innovative and stylish collections that cater to a wide audience. Through its commitment to quality and trend-forward designs, the company has positioned itself as a significant player in the fashion industry, serving both retailers and consumers.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/12/2024 | 34.76 | 35.07 | 33.59 | 34.65 | 549,184 | 34.65 |
12/11/2024 | 35.12 | 35.49 | 33.23 | 35.21 | 780,405 | 35.21 |
12/10/2024 | 31.15 | 35.30 | 29.60 | 34.87 | 1,026,853 | 34.87 |
12/09/2024 | 31.67 | 32.08 | 31.15 | 31.58 | 786,146 | 31.58 |
12/06/2024 | 31.60 | 31.65 | 31.08 | 31.42 | 344,505 | 31.42 |
12/05/2024 | 31.55 | 31.67 | 30.80 | 31.04 | 370,950 | 31.04 |
12/04/2024 | 31.63 | 32.06 | 31.30 | 31.71 | 398,311 | 31.71 |
12/03/2024 | 31.48 | 31.83 | 30.89 | 31.76 | 536,440 | 31.76 |
12/02/2024 | 29.94 | 31.71 | 29.84 | 31.38 | 668,778 | 31.38 |
11/29/2024 | 29.61 | 29.88 | 29.24 | 29.63 | 224,782 | 29.63 |
11/27/2024 | 30.47 | 30.72 | 29.57 | 29.62 | 351,885 | 29.62 |
11/26/2024 | 30.68 | 30.83 | 30.16 | 30.34 | 383,882 | 30.34 |
11/25/2024 | 30.63 | 31.37 | 30.57 | 30.95 | 281,393 | 30.95 |
11/22/2024 | 29.57 | 30.26 | 29.52 | 30.11 | 373,781 | 30.11 |
11/21/2024 | 28.66 | 29.43 | 28.58 | 29.22 | 450,864 | 29.22 |
11/20/2024 | 29.09 | 29.29 | 28.54 | 28.56 | 504,916 | 28.56 |
11/19/2024 | 29.23 | 29.70 | 28.99 | 29.24 | 301,970 | 29.24 |
11/18/2024 | 30.30 | 30.49 | 29.60 | 29.72 | 249,080 | 29.72 |
11/15/2024 | 30.90 | 31.26 | 30.30 | 30.33 | 251,847 | 30.33 |
11/14/2024 | 30.84 | 31.37 | 30.40 | 30.79 | 291,523 | 30.79 |
11/13/2024 | 31.27 | 31.73 | 30.59 | 30.86 | 316,996 | 30.86 |
11/12/2024 | 31.16 | 31.65 | 30.78 | 31.27 | 414,040 | 31.27 |
11/11/2024 | 30.96 | 31.36 | 30.77 | 31.13 | 315,381 | 31.13 |
11/08/2024 | 31.23 | 31.57 | 30.79 | 30.86 | 375,698 | 30.86 |
11/07/2024 | 31.16 | 32.27 | 31.06 | 31.44 | 379,006 | 31.44 |
11/06/2024 | 31.85 | 32.46 | 30.72 | 30.89 | 483,522 | 30.89 |
11/05/2024 | 29.69 | 30.68 | 29.62 | 30.54 | 290,089 | 30.54 |
11/04/2024 | 29.86 | 30.59 | 29.77 | 29.80 | 326,069 | 29.80 |
11/01/2024 | 30.62 | 30.70 | 29.95 | 30.00 | 342,150 | 30.00 |
10/31/2024 | 30.91 | 31.31 | 30.20 | 30.28 | 411,460 | 30.28 |
10/30/2024 | 31.07 | 31.71 | 31.04 | 31.05 | 302,448 | 31.05 |
10/29/2024 | 30.93 | 31.37 | 30.79 | 31.13 | 175,594 | 31.13 |
10/28/2024 | 30.93 | 31.66 | 30.86 | 31.30 | 219,008 | 31.30 |
10/25/2024 | 31.08 | 31.44 | 30.43 | 30.60 | 217,049 | 30.60 |
10/24/2024 | 30.91 | 31.09 | 30.42 | 30.69 | 320,890 | 30.69 |
10/23/2024 | 31.26 | 31.31 | 30.52 | 30.85 | 266,357 | 30.85 |
10/22/2024 | 31.59 | 31.89 | 31.32 | 31.34 | 221,702 | 31.34 |
10/21/2024 | 33.11 | 33.39 | 31.83 | 31.88 | 468,921 | 31.88 |
10/18/2024 | 32.68 | 33.51 | 32.35 | 33.38 | 390,942 | 33.38 |
10/17/2024 | 32.21 | 33.18 | 31.98 | 32.76 | 387,951 | 32.76 |
10/16/2024 | 31.43 | 32.25 | 31.43 | 32.23 | 436,741 | 32.23 |
10/15/2024 | 30.28 | 31.72 | 30.20 | 31.33 | 496,232 | 31.33 |
10/14/2024 | 30.26 | 30.56 | 29.89 | 30.51 | 331,604 | 30.51 |
10/11/2024 | 30.27 | 30.61 | 30.13 | 30.45 | 272,216 | 30.45 |
10/10/2024 | 30.39 | 30.39 | 29.92 | 30.35 | 349,706 | 30.35 |
10/09/2024 | 30.38 | 31.31 | 30.21 | 30.40 | 594,012 | 30.40 |
10/08/2024 | 29.96 | 29.96 | 29.33 | 29.61 | 432,566 | 29.61 |
10/07/2024 | 30.06 | 30.21 | 29.17 | 29.67 | 544,470 | 29.67 |
10/04/2024 | 28.99 | 30.13 | 28.86 | 30.11 | 492,818 | 30.11 |
10/03/2024 | 28.91 | 29.14 | 28.37 | 28.49 | 452,121 | 28.49 |
10/02/2024 | 30.19 | 30.38 | 29.02 | 29.18 | 515,466 | 29.18 |
10/01/2024 | 30.34 | 30.62 | 30.06 | 30.45 | 517,795 | 30.45 |
9/30/2024 | 29.79 | 30.59 | 29.61 | 30.52 | 595,711 | 30.52 |
9/27/2024 | 30.17 | 30.68 | 29.86 | 30.05 | 445,355 | 30.05 |
9/26/2024 | 30.43 | 31.18 | 30.07 | 30.27 | 650,451 | 30.27 |
9/25/2024 | 31.41 | 31.54 | 29.82 | 30.05 | 615,252 | 30.05 |
9/24/2024 | 31.99 | 32.33 | 31.47 | 31.57 | 402,518 | 31.57 |
9/23/2024 | 31.75 | 31.86 | 31.29 | 31.82 | 494,223 | 31.82 |
9/20/2024 | 31.64 | 32.01 | 31.34 | 31.71 | 1,804,986 | 31.71 |
9/19/2024 | 32.70 | 32.74 | 31.70 | 31.85 | 467,259 | 31.85 |
9/18/2024 | 31.97 | 32.76 | 31.60 | 31.80 | 517,874 | 31.80 |
9/17/2024 | 32.27 | 32.59 | 31.66 | 32.06 | 439,515 | 32.06 |
9/16/2024 | 31.47 | 32.06 | 31.37 | 31.74 | 504,760 | 31.74 |
9/13/2024 | 30.41 | 31.19 | 30.33 | 31.19 | 554,322 | 31.19 |