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 — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$1.71$1.7173,800——
1997-12-30$1.58$1.58135,900——
1997-12-29$1.54$1.5464,800——
1997-12-26$1.58$1.586,000——
1997-12-24$1.56$1.5631,200——
1997-12-23$1.58$1.5812,600——
1997-12-22$1.54$1.54125,700——
1997-12-19$1.65$1.6577,400——
1997-12-18$1.67$1.6761,800——
1997-12-17$1.56$1.5617,100——
1997-12-16$1.58$1.5811,700——
1997-12-15$1.50$1.50242,100——
1997-12-12$1.56$1.56247,500——
1997-12-11$1.54$1.54171,000——
1997-12-10$1.79$1.7950,400——
1997-12-09$1.75$1.7530,300——
1997-12-08$1.73$1.73300——
1997-12-05$1.67$1.6752,800——
1997-12-04$1.73$1.7313,800——
1997-12-03$1.71$1.7127,000——
1997-12-02$1.71$1.7142,000——
1997-12-01$1.77$1.7721,300——
1997-11-28$1.77$1.77600——
1997-11-26$1.79$1.7916,200——
1997-11-25$1.79$1.7918,000——
1997-11-24$1.73$1.730——
1997-11-21$1.73$1.733,000——
1997-11-20$1.75$1.752,700——
1997-11-19$1.73$1.733,900——
1997-11-18$1.73$1.73300——
1997-11-17$1.75$1.7513,200——
1997-11-14$1.71$1.711,500——
1997-11-13$1.71$1.714,500——
1997-11-12$1.77$1.7782,200——
1997-11-11$1.75$1.750——
1997-11-10$1.75$1.7588,200——
1997-11-07$1.75$1.7524,900——
1997-11-06$1.83$1.8333,000——
1997-11-05$1.77$1.7744,100——
1997-11-04$1.75$1.7590,300——
1997-11-03$1.65$1.6555,500——
1997-10-31$1.54$1.546,600——
1997-10-30$1.58$1.584,200——
1997-10-29$1.54$1.546,000——
1997-10-28$1.58$1.589,000——
1997-10-27$1.52$1.5212,000——
1997-10-24$1.56$1.56114,600——
1997-10-23$1.67$1.6711,700——
1997-10-22$1.71$1.7170,800——
1997-10-21$1.73$1.7312,900——
1997-10-20$1.75$1.7521,900——
1997-10-17$1.75$1.7518,300——
1997-10-16$1.69$1.699,000——
1997-10-15$1.67$1.673,300——
1997-10-14$1.71$1.7185,500——
1997-10-13$1.75$1.75111,600——
1997-10-10$1.69$1.6915,000——
1997-10-09$1.73$1.7354,300——
1997-10-08$1.79$1.79132,000——
1997-10-07$1.83$1.83204,600——
1997-10-06$1.88$1.87140,400——
1997-10-03$1.98$1.9861,500——
1997-10-02$2.00$2.0012,600——
1997-10-01$1.99$1.9910,500——
1997-09-30$2.00$2.0048,300——
1997-09-29$2.08$2.0825,500——
1997-09-26$2.06$2.0636,900——
1997-09-25$2.02$2.022,700——
1997-09-24$2.05$2.0533,000——
1997-09-23$2.02$2.020——
1997-09-22$2.02$2.0235,400——
1997-09-19$2.06$2.06126,000——
1997-09-18$2.10$2.1036,000——
1997-09-17$2.13$2.13312,300——
1997-09-16$2.08$2.081,252,800——
1997-09-15$2.04$2.04180,900——
1997-09-12$2.08$2.08530,400——
1997-09-11$2.00$2.00347,100——
1997-09-10$1.81$1.81177,600——
1997-09-09$1.92$1.92132,600——
1997-09-08$1.96$1.9645,300——
1997-09-05$1.92$1.929,000——
1997-09-04$1.85$1.8518,000——
1997-09-03$1.96$1.966,300——
1997-09-02$1.90$1.9031,500——
1997-08-29$1.83$1.8311,100——
1997-08-28$1.83$1.8318,000——
1997-08-27$1.79$1.797,500——
1997-08-26$1.79$1.7919,500——
1997-08-25$1.71$1.7134,500——
1997-08-22$1.71$1.714,200——
1997-08-21$1.63$1.6355,800——
1997-08-20$1.71$1.7114,100——
1997-08-19$1.65$1.6535,100——
1997-08-18$1.58$1.589,000——
1997-08-15$1.58$1.5818,300——
1997-08-14$1.63$1.630——
1997-08-13$1.63$1.638,100——
1997-08-12$1.71$1.71300——
1997-08-11$1.67$1.67144,000——
1997-08-08$1.67$1.6770,500——
1997-08-07$1.79$1.7914,700——
1997-08-06$1.75$1.7539,900——
1997-08-05$1.79$1.79121,500——
1997-08-04$1.88$1.870——
1997-08-01$1.88$1.878,700——
1997-07-31$1.81$1.812,100——
1997-07-30$1.79$1.79300——
1997-07-29$1.79$1.790——
1997-07-28$1.79$1.792,400——
1997-07-25$1.79$1.7935,400——
1997-07-24$1.79$1.795,100——
1997-07-23$1.75$1.758,400——
1997-07-22$1.79$1.7928,500——
1997-07-21$1.75$1.752,100——
1997-07-18$1.71$1.710——
1997-07-17$1.71$1.710——
1997-07-16$1.71$1.7135,100——
1997-07-15$1.67$1.6729,100——
1997-07-14$1.75$1.7518,900——
1997-07-11$1.83$1.8318,000——
1997-07-10$1.88$1.8728,500——
1997-07-09$1.94$1.9442,600——
1997-07-08$1.98$1.9823,400——
1997-07-07$1.92$1.923,300——
1997-07-03$2.02$2.029,000——
1997-07-02$1.92$1.923,600——
1997-07-01$1.94$1.94452,100——
1997-06-30$2.00$2.0014,400——
1997-06-27$1.92$1.922,100——
1997-06-26$1.96$1.9648,000——
1997-06-25$1.96$1.9693,900——
1997-06-24$2.00$2.0052,200——
1997-06-23$1.96$1.9660,300——
1997-06-20$1.96$1.960——
1997-06-19$1.96$1.96103,500——
1997-06-18$1.92$1.9241,400——
1997-06-17$1.92$1.9266,000——
1997-06-16$2.10$2.103,600——
1997-06-13$2.10$2.1013,800——
1997-06-12$1.96$1.9643,200——
1997-06-11$2.08$2.08143,700——
1997-06-10$2.08$2.0849,800——
1997-06-09$2.15$2.1545,600——
1997-06-06$2.13$2.1356,100——
1997-06-05$2.06$2.0645,600——
1997-06-04$1.96$1.9633,000——
1997-06-03$1.96$1.9620,400——
1997-06-02$1.96$1.968,700——
1997-05-30$1.96$1.9699,300——
1997-05-29$2.02$2.021,500——
1997-05-28$1.98$1.9817,700——
1997-05-27$1.92$1.9210,200——
1997-05-23$1.98$1.981,500——
1997-05-22$1.94$1.9444,700——
1997-05-21$2.02$2.02172,200——
1997-05-20$2.04$2.0416,500——
1997-05-19$1.92$1.9235,400——
1997-05-16$1.79$1.79300——
1997-05-15$1.83$1.8317,100——
1997-05-14$1.79$1.79600——
1997-05-13$1.88$1.8720,400——
1997-05-12$1.96$1.9684,900——
1997-05-09$1.90$1.90135,300——
1997-05-08$1.92$1.92195,900——
1997-05-07$1.75$1.757,500——
1997-05-06$1.69$1.698,700——
1997-05-05$1.69$1.6923,400——
1997-05-02$1.69$1.6910,500——
1997-05-01$1.71$1.7112,300——
1997-04-30$1.75$1.7532,700——
1997-04-29$1.63$1.6313,500——
1997-04-28$1.67$1.677,500——
1997-04-25$1.67$1.6738,100——
1997-04-24$1.63$1.63600——
1997-04-23$1.63$1.6318,000——
1997-04-22$1.58$1.58161,400——
1997-04-21$1.60$1.6068,400——
1997-04-18$1.67$1.6760,000——
1997-04-17$1.65$1.6579,800——
1997-04-16$1.67$1.6757,900——
1997-04-15$1.69$1.69252,300——
1997-04-14$1.58$1.5852,800——
1997-04-11$1.67$1.6774,400——
1997-04-10$1.50$1.508,700——
1997-04-09$1.40$1.4019,200——
1997-04-08$1.31$1.317,500——
1997-04-07$1.29$1.2922,200——
1997-04-04$1.29$1.2979,200——
1997-04-03$1.29$1.293,000——
1997-04-02$1.35$1.3568,700——
1997-04-01$1.35$1.354,500——
1997-03-31$1.29$1.290——
1997-03-27$1.29$1.290——
1997-03-26$1.29$1.2940,200——
1997-03-25$1.38$1.3763,600——
1997-03-24$1.38$1.3736,900——
1997-03-21$1.44$1.44293,100——
1997-03-20$1.38$1.3730,000——
1997-03-19$1.50$1.509,000——
1997-03-18$1.42$1.4259,700——
1997-03-17$1.42$1.4239,600——
1997-03-14$1.42$1.4215,900——
1997-03-13$1.40$1.40331,200——
1997-03-12$1.60$1.6078,900——
1997-03-11$1.69$1.69112,800——
1997-03-10$1.63$1.63501,000——
1997-03-07$1.35$1.35173,400——
1997-03-06$1.33$1.3333,900——
1997-03-05$1.33$1.333,000——
1997-03-04$1.33$1.3314,100——
1997-03-03$1.42$1.429,600——
1997-02-28$1.38$1.373,000——
1997-02-27$1.40$1.4011,400——
1997-02-26$1.42$1.42116,400——
1997-02-25$1.34$1.3437,800——
1997-02-24$1.42$1.42346,800——
1997-02-21$1.33$1.3362,100——
1997-02-20$1.33$1.3381,900——
1997-02-19$1.27$1.2746,500——
1997-02-18$1.26$1.260——
1997-02-14$1.26$1.266,000——
1997-02-13$1.27$1.2748,900——
1997-02-12$1.29$1.291,500——
1997-02-11$1.23$1.23123,300——
1997-02-10$1.15$1.1518,000——
1997-02-07$1.15$1.1572,000——
1997-02-06$1.19$1.193,000——
1997-02-05$1.17$1.170——
1997-02-04$1.17$1.1718,300——
1997-02-03$1.15$1.15600——
1997-01-31$1.17$1.176,000——
1997-01-30$1.15$1.152,400——
1997-01-29$1.17$1.176,000——
1997-01-28$1.17$1.179,900——
1997-01-27$1.17$1.1712,000——
1997-01-24$1.21$1.210——
1997-01-23$1.21$1.216,600——
1997-01-22$1.17$1.176,000——
1997-01-21$1.19$1.1981,300——
1997-01-20$1.19$1.19158,400——
1997-01-17$1.19$1.1936,600——
1997-01-16$1.19$1.1933,600——
1997-01-15$1.19$1.1947,100——
1997-01-14$1.10$1.109,000——
1997-01-13$1.10$1.102,400——
1997-01-10$1.17$1.1745,000——
1997-01-09$1.13$1.1363,000——
1997-01-08$1.13$1.1393,300——
1997-01-07$1.04$1.043,600——
1997-01-06$1.04$1.046,000——
1997-01-03$1.06$1.06149,400——
1997-01-02$1.13$1.1312,600——