NASDAQ:GIII | Historical Stock Price | G III APPAREL GROUP LTD /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.41$1.15$3.27$9.27$26.30$74.611989-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.71$0.71150,300——
1994-12-29$0.63$0.6269,300——
1994-12-28$0.63$0.6267,800——
1994-12-27$0.67$0.67564,000——
1994-12-23$0.71$0.71128,100——
1994-12-22$0.79$0.7938,700——
1994-12-21$0.67$0.6721,900——
1994-12-20$0.79$0.7936,300——
1994-12-19$0.75$0.75135,300——
1994-12-16$0.81$0.81119,100——
1994-12-15$0.67$0.6728,200——
1994-12-14$0.58$0.5848,300——
1994-12-13$0.58$0.583,600——
1994-12-12$0.63$0.6263,300——
1994-12-09$0.67$0.6727,300——
1994-12-08$0.67$0.678,400——
1994-12-07$0.67$0.678,100——
1994-12-06$0.67$0.6743,800——
1994-12-05$0.67$0.67123,600——
1994-12-02$0.67$0.67108,600——
1994-12-01$0.50$0.50125,100——
1994-11-30$0.58$0.58102,000——
1994-11-29$0.63$0.6263,000——
1994-11-28$0.63$0.6215,000——
1994-11-25$0.75$0.751,500——
1994-11-23$0.67$0.67188,100——
1994-11-22$0.75$0.75161,400——
1994-11-21$0.79$0.7953,100——
1994-11-18$0.79$0.796,000——
1994-11-17$0.83$0.8356,100——
1994-11-16$0.79$0.7941,100——
1994-11-15$0.88$0.8810,500——
1994-11-14$0.92$0.9220,400——
1994-11-11$0.98$0.981,500——
1994-11-10$0.92$0.921,200——
1994-11-09$0.92$0.923,600——
1994-11-08$0.92$0.9217,400——
1994-11-07$1.00$1.0010,500——
1994-11-04$1.08$1.0868,100——
1994-11-03$1.17$1.174,500——
1994-11-02$1.13$1.13300——
1994-11-01$1.17$1.17900——
1994-10-31$1.00$1.008,400——
1994-10-28$1.00$1.0019,200——
1994-10-27$1.00$1.008,100——
1994-10-26$1.13$1.1312,900——
1994-10-25$1.17$1.177,800——
1994-10-24$1.08$1.0813,200——
1994-10-21$1.29$1.29900——
1994-10-20$1.29$1.290——
1994-10-19$1.29$1.293,000——
1994-10-18$1.21$1.2113,200——
1994-10-17$1.13$1.133,600——
1994-10-14$1.29$1.298,400——
1994-10-13$1.13$1.137,500——
1994-10-12$1.25$1.25900——
1994-10-11$1.21$1.2113,800——
1994-10-10$1.21$1.21300——
1994-10-07$1.17$1.1714,100——
1994-10-06$1.19$1.19137,700——
1994-10-05$1.17$1.170——
1994-10-04$1.17$1.174,200——
1994-10-03$1.17$1.171,500——
1994-09-30$1.33$1.330——
1994-09-29$1.33$1.330——
1994-09-28$1.33$1.3315,300——
1994-09-27$1.29$1.290——
1994-09-26$1.29$1.29111,000——
1994-09-23$1.25$1.2527,600——
1994-09-22$1.29$1.2942,900——
1994-09-21$1.33$1.331,500——
1994-09-20$1.38$1.375,100——
1994-09-19$1.33$1.3321,600——
1994-09-16$1.33$1.3331,800——
1994-09-15$1.33$1.33157,200——
1994-09-14$1.38$1.37267,300——
1994-09-13$1.25$1.25107,400——
1994-09-12$1.17$1.17152,100——
1994-09-09$1.13$1.130——
1994-09-08$1.13$1.1327,300——
1994-09-07$1.13$1.133,600——
1994-09-06$1.21$1.21106,500——
1994-09-02$1.13$1.1380,400——
1994-09-01$1.25$1.254,500——
1994-08-31$1.21$1.2144,100——
1994-08-30$1.17$1.170——
1994-08-29$1.17$1.174,500——
1994-08-26$1.21$1.21102,900——
1994-08-25$1.17$1.178,100——
1994-08-24$1.19$1.199,600——
1994-08-23$1.25$1.253,000——
1994-08-22$1.25$1.250——
1994-08-19$1.25$1.25600——
1994-08-18$1.25$1.25300——
1994-08-17$1.21$1.2124,900——
1994-08-16$1.21$1.2184,900——
1994-08-15$1.13$1.130——
1994-08-12$1.13$1.1329,700——
1994-08-11$1.25$1.251,500——
1994-08-10$1.17$1.173,600——
1994-08-09$1.17$1.170——
1994-08-08$1.17$1.170——
1994-08-05$1.17$1.173,000——
1994-08-04$1.17$1.1712,600——
1994-08-03$1.29$1.29732,300——
1994-08-02$1.13$1.133,000——
1994-08-01$1.13$1.135,700——
1994-07-29$1.13$1.139,900——
1994-07-28$1.15$1.15241,800——
1994-07-27$1.21$1.21105,300——
1994-07-26$1.13$1.133,000——
1994-07-25$1.13$1.133,000——
1994-07-22$1.13$1.134,200——
1994-07-21$1.21$1.2190,000——
1994-07-20$1.17$1.1762,400——
1994-07-19$1.13$1.13900——
1994-07-18$1.21$1.213,000——
1994-07-15$1.21$1.211,800——
1994-07-14$1.17$1.176,000——
1994-07-13$1.13$1.134,500——
1994-07-12$1.13$1.131,800——
1994-07-11$1.21$1.2163,900——
1994-07-08$1.21$1.21105,600——
1994-07-07$1.29$1.29600——
1994-07-06$1.25$1.2518,000——
1994-07-05$1.25$1.253,000——
1994-07-01$1.25$1.256,000——
1994-06-30$1.25$1.2521,300——
1994-06-29$1.25$1.2578,000——
1994-06-28$1.25$1.2554,900——
1994-06-27$1.21$1.2112,600——
1994-06-24$1.21$1.215,100——
1994-06-23$1.21$1.21600——
1994-06-22$1.21$1.21900——
1994-06-21$1.29$1.2924,900——
1994-06-20$1.29$1.299,000——
1994-06-17$1.29$1.2960,000——
1994-06-16$1.29$1.2945,300——
1994-06-15$1.42$1.421,500——
1994-06-14$1.42$1.421,500——
1994-06-13$1.42$1.426,900——
1994-06-10$1.50$1.50300——
1994-06-09$1.33$1.3314,700——
1994-06-08$1.25$1.2517,400——
1994-06-07$1.21$1.2116,200——
1994-06-06$1.17$1.1711,400——
1994-06-03$1.17$1.1710,200——
1994-06-02$1.29$1.290——
1994-06-01$1.29$1.291,500——
1994-05-31$1.29$1.293,600——
1994-05-27$1.29$1.2932,700——
1994-05-26$1.21$1.21109,500——
1994-05-25$1.38$1.377,200——
1994-05-24$1.38$1.370——
1994-05-23$1.38$1.371,200——
1994-05-20$1.50$1.5027,000——
1994-05-19$1.42$1.42165,900——
1994-05-18$1.50$1.50300——
1994-05-17$1.54$1.548,700——
1994-05-16$1.63$1.6341,400——
1994-05-13$1.50$1.5010,500——
1994-05-12$1.58$1.5824,600——
1994-05-11$1.50$1.501,500——
1994-05-10$1.50$1.500——
1994-05-09$1.50$1.504,800——
1994-05-06$1.50$1.503,000——
1994-05-05$1.67$1.673,600——
1994-05-04$1.54$1.54900——
1994-05-03$1.67$1.673,000——
1994-05-02$1.58$1.583,900——
1994-04-29$1.63$1.635,400——
1994-04-28$1.54$1.5418,000——
1994-04-26$1.54$1.542,400——
1994-04-25$1.71$1.7111,700——
1994-04-22$1.54$1.54300——
1994-04-21$1.60$1.6056,100——
1994-04-20$1.54$1.5485,500——
1994-04-19$1.58$1.5824,000——
1994-04-18$1.63$1.6334,800——
1994-04-15$1.58$1.5811,100——
1994-04-14$1.65$1.6521,000——
1994-04-13$1.58$1.5818,000——
1994-04-12$1.58$1.5843,500——
1994-04-11$1.58$1.584,200——
1994-04-08$1.67$1.6732,700——
1994-04-07$1.92$1.920——
1994-04-06$1.92$1.9216,800——
1994-04-05$1.92$1.920——
1994-04-04$1.92$1.929,900——
1994-03-31$1.83$1.8336,600——
1994-03-30$1.83$1.8325,500——
1994-03-29$1.88$1.87173,400——
1994-03-28$1.83$1.838,100——
1994-03-25$1.88$1.87210,900——
1994-03-24$1.79$1.7960,000——
1994-03-23$1.79$1.7946,800——
1994-03-22$1.92$1.9241,100——
1994-03-21$1.79$1.797,200——
1994-03-18$1.75$1.7535,100——
1994-03-17$1.75$1.7563,300——
1994-03-16$1.75$1.7585,800——
1994-03-15$1.75$1.7539,600——
1994-03-14$1.75$1.7514,400——
1994-03-11$1.75$1.7522,800——
1994-03-10$1.79$1.7957,000——
1994-03-09$1.92$1.92115,800——
1994-03-08$1.83$1.8391,500——
1994-03-07$1.92$1.92255,000——
1994-03-04$2.00$2.001,086,900——
1994-03-03$1.46$1.4617,700——
1994-03-02$1.58$1.5845,000——
1994-03-01$1.54$1.5467,200——
1994-02-28$1.63$1.63238,200——
1994-02-25$1.54$1.543,300——
1994-02-24$1.54$1.546,000——
1994-02-23$1.54$1.5463,600——
1994-02-22$1.46$1.46148,500——
1994-02-18$1.54$1.5475,300——
1994-02-17$1.38$1.37900——
1994-02-16$1.46$1.467,200——
1994-02-15$1.38$1.37535,800——
1994-02-14$1.38$1.3712,900——
1994-02-11$1.29$1.29571,200——
1994-02-10$1.38$1.3710,200——
1994-02-09$1.38$1.3720,400——
1994-02-08$1.38$1.3724,300——
1994-02-07$1.42$1.421,500——
1994-02-04$1.33$1.3312,900——
1994-02-03$1.42$1.420——
1994-02-02$1.42$1.4256,100——
1994-02-01$1.33$1.3337,500——
1994-01-31$1.33$1.33300——
1994-01-28$1.33$1.3342,000——
1994-01-27$1.33$1.3331,800——
1994-01-26$1.42$1.42136,500——
1994-01-25$1.38$1.3722,500——
1994-01-24$1.58$1.589,600——
1994-01-21$1.58$1.584,200——
1994-01-20$1.58$1.586,600——
1994-01-19$1.46$1.465,700——
1994-01-18$1.33$1.33140,700——
1994-01-17$1.46$1.460——
1994-01-14$1.46$1.4620,400——
1994-01-13$1.46$1.465,100——
1994-01-12$1.46$1.463,900——
1994-01-11$1.54$1.5413,200——
1994-01-10$1.63$1.632,100——
1994-01-07$1.46$1.462,400——
1994-01-06$1.63$1.6321,600——
1994-01-05$1.63$1.635,400——
1994-01-04$1.63$1.638,400——
1994-01-03$1.54$1.5437,200——