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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.25$1.251,955,100——
1998-12-30$1.60$1.6010,472,700——
1998-12-29$2.96$2.9636,234,000——
1998-12-28$0.71$0.71626,100——
1998-12-24$0.56$0.5637,500——
1998-12-23$0.56$0.5662,100——
1998-12-22$0.58$0.5816,200——
1998-12-21$0.59$0.5972,600——
1998-12-18$0.56$0.5659,100——
1998-12-17$0.63$0.6257,600——
1998-12-16$0.65$0.6573,200——
1998-12-15$0.65$0.6562,700——
1998-12-14$0.71$0.7130,300——
1998-12-11$0.81$0.8113,500——
1998-12-10$0.88$0.887,800——
1998-12-09$0.88$0.889,600——
1998-12-08$0.88$0.8817,700——
1998-12-07$0.85$0.8544,400——
1998-12-04$0.71$0.7160,900——
1998-12-03$0.63$0.629,900——
1998-12-02$0.63$0.6213,200——
1998-12-01$0.61$0.6148,000——
1998-11-30$0.58$0.5839,000——
1998-11-27$0.65$0.6566,600——
1998-11-25$0.71$0.710——
1998-11-24$0.71$0.713,000——
1998-11-23$0.71$0.71900——
1998-11-20$0.71$0.710——
1998-11-19$0.71$0.719,000——
1998-11-18$0.71$0.7114,700——
1998-11-17$0.73$0.7320,100——
1998-11-16$0.71$0.712,100——
1998-11-13$0.71$0.710——
1998-11-12$0.71$0.7125,500——
1998-11-11$0.71$0.7119,500——
1998-11-10$0.79$0.790——
1998-11-09$0.79$0.79600——
1998-11-06$0.75$0.7510,500——
1998-11-05$0.71$0.7117,400——
1998-11-04$0.81$0.811,200——
1998-11-03$0.81$0.813,600——
1998-11-02$0.79$0.791,500——
1998-10-30$0.79$0.790——
1998-10-29$0.79$0.791,200——
1998-10-28$0.71$0.71300——
1998-10-27$0.71$0.7174,100——
1998-10-26$0.67$0.671,800——
1998-10-23$0.63$0.629,000——
1998-10-22$0.71$0.710——
1998-10-21$0.71$0.7122,500——
1998-10-20$0.67$0.670——
1998-10-19$0.67$0.6733,000——
1998-10-16$0.60$0.6030,900——
1998-10-15$0.54$0.540——
1998-10-14$0.54$0.5428,800——
1998-10-13$0.71$0.710——
1998-10-12$0.71$0.716,300——
1998-10-09$0.63$0.620——
1998-10-08$0.63$0.6224,000——
1998-10-07$0.67$0.6715,600——
1998-10-06$0.67$0.672,100——
1998-10-05$0.67$0.6744,400——
1998-10-02$0.71$0.710——
1998-10-01$0.71$0.718,100——
1998-09-30$0.75$0.7517,100——
1998-09-29$0.75$0.750——
1998-09-28$0.75$0.751,800——
1998-09-25$0.79$0.7934,200——
1998-09-24$0.79$0.790——
1998-09-23$0.79$0.790——
1998-09-22$0.79$0.790——
1998-09-21$0.79$0.797,500——
1998-09-18$0.83$0.8319,800——
1998-09-17$0.88$0.889,000——
1998-09-16$0.88$0.880——
1998-09-15$0.88$0.8875,600——
1998-09-14$0.83$0.834,500——
1998-09-11$0.79$0.797,200——
1998-09-10$0.79$0.7922,800——
1998-09-09$0.75$0.75118,200——
1998-09-08$0.71$0.7136,300——
1998-09-04$0.73$0.7335,700——
1998-09-03$0.71$0.7151,900——
1998-09-02$0.83$0.83109,500——
1998-09-01$0.77$0.7796,000——
1998-08-31$0.88$0.8845,300——
1998-08-28$0.96$0.9672,000——
1998-08-27$0.92$0.9264,200——
1998-08-26$1.00$1.0041,400——
1998-08-25$1.25$1.2524,000——
1998-08-24$1.25$1.2512,000——
1998-08-21$1.25$1.250——
1998-08-20$1.25$1.2510,500——
1998-08-19$1.39$1.397,500——
1998-08-18$1.36$1.363,300——
1998-08-17$1.36$1.3647,700——
1998-08-14$1.40$1.4055,200——
1998-08-13$1.38$1.3744,700——
1998-08-12$1.38$1.371,800——
1998-08-11$1.42$1.4275,600——
1998-08-10$1.35$1.353,000——
1998-08-07$1.46$1.46300——
1998-08-06$1.35$1.358,400——
1998-08-05$1.31$1.3121,600——
1998-08-04$1.38$1.3729,700——
1998-08-03$1.40$1.400——
1998-07-31$1.40$1.400——
1998-07-30$1.40$1.400——
1998-07-29$1.40$1.400——
1998-07-28$1.40$1.402,700——
1998-07-27$1.50$1.5026,100——
1998-07-24$1.54$1.543,300——
1998-07-23$1.63$1.6314,400——
1998-07-22$1.63$1.634,500——
1998-07-21$1.63$1.63111,600——
1998-07-20$1.71$1.7177,100——
1998-07-17$1.60$1.609,000——
1998-07-16$1.71$1.710——
1998-07-15$1.71$1.714,500——
1998-07-14$1.69$1.695,700——
1998-07-13$1.75$1.7590,000——
1998-07-10$1.67$1.6716,500——
1998-07-09$1.69$1.6932,400——
1998-07-08$1.73$1.7319,500——
1998-07-07$1.67$1.6732,700——
1998-07-06$1.58$1.585,100——
1998-07-02$1.54$1.540——
1998-07-01$1.54$1.54300——
1998-06-30$1.50$1.509,600——
1998-06-29$1.52$1.5223,100——
1998-06-26$1.42$1.4255,800——
1998-06-25$1.48$1.4832,100——
1998-06-24$1.46$1.460——
1998-06-23$1.46$1.4649,500——
1998-06-22$1.42$1.4277,400——
1998-06-19$1.40$1.4090,600——
1998-06-18$1.48$1.4838,700——
1998-06-17$1.67$1.6718,900——
1998-06-16$1.77$1.7721,600——
1998-06-15$1.75$1.754,800——
1998-06-12$1.77$1.771,200——
1998-06-11$1.75$1.753,000——
1998-06-10$1.79$1.7916,500——
1998-06-09$1.81$1.8113,800——
1998-06-08$1.83$1.8374,100——
1998-06-05$1.96$1.9659,700——
1998-06-04$1.96$1.9611,700——
1998-06-03$1.96$1.960——
1998-06-02$1.96$1.965,100——
1998-06-01$1.92$1.9218,000——
1998-05-29$2.02$2.026,600——
1998-05-28$1.96$1.960——
1998-05-27$1.96$1.963,000——
1998-05-26$1.96$1.9622,800——
1998-05-22$1.92$1.9212,000——
1998-05-21$1.96$1.961,800——
1998-05-20$1.96$1.969,000——
1998-05-19$1.92$1.9211,400——
1998-05-18$1.96$1.9661,200——
1998-05-15$2.04$2.0419,500——
1998-05-14$2.00$2.000——
1998-05-13$2.00$2.0010,500——
1998-05-12$2.00$2.0087,300——
1998-05-11$2.00$2.0041,400——
1998-05-08$2.00$2.0034,500——
1998-05-07$1.85$1.8518,900——
1998-05-06$1.95$1.9529,700——
1998-05-05$1.83$1.8314,100——
1998-05-04$1.90$1.9098,400——
1998-05-01$1.96$1.96189,000——
1998-04-30$1.83$1.8319,800——
1998-04-29$1.83$1.831,200——
1998-04-28$1.83$1.832,700——
1998-04-27$1.83$1.832,400——
1998-04-24$1.88$1.8719,800——
1998-04-23$1.83$1.8319,200——
1998-04-22$1.83$1.83124,800——
1998-04-21$1.92$1.924,200——
1998-04-20$1.92$1.9230,900——
1998-04-17$1.92$1.92300——
1998-04-16$1.96$1.9645,900——
1998-04-15$1.92$1.923,000——
1998-04-14$2.02$2.025,100——
1998-04-13$2.04$2.0433,000——
1998-04-09$2.00$2.0011,100——
1998-04-08$1.96$1.9641,100——
1998-04-07$1.98$1.9845,900——
1998-04-06$2.00$2.003,300——
1998-04-03$2.04$2.0434,800——
1998-04-02$1.94$1.9437,500——
1998-04-01$1.92$1.9222,800——
1998-03-31$2.00$2.0018,600——
1998-03-30$2.10$2.1043,500——
1998-03-27$2.13$2.1333,300——
1998-03-26$2.13$2.1335,700——
1998-03-25$2.15$2.15248,100——
1998-03-24$2.06$2.0619,500——
1998-03-23$1.94$1.947,800——
1998-03-20$1.92$1.920——
1998-03-19$1.92$1.921,500——
1998-03-18$1.92$1.920——
1998-03-17$1.92$1.926,000——
1998-03-16$1.98$1.9815,900——
1998-03-13$1.92$1.929,000——
1998-03-12$2.00$2.000——
1998-03-11$2.00$2.0035,100——
1998-03-10$2.02$2.0220,400——
1998-03-09$2.02$2.020——
1998-03-06$2.02$2.0269,600——
1998-03-05$1.96$1.968,100——
1998-03-04$2.00$2.0015,600——
1998-03-03$2.02$2.0221,300——
1998-03-02$2.11$2.110——
1998-02-27$2.11$2.1121,000——
1998-02-26$2.06$2.060——
1998-02-25$2.06$2.0627,300——
1998-02-24$2.17$2.1710,800——
1998-02-23$2.06$2.067,200——
1998-02-20$2.10$2.106,000——
1998-02-19$2.09$2.098,700——
1998-02-18$2.08$2.083,600——
1998-02-17$2.08$2.0826,700——
1998-02-13$2.00$2.0027,300——
1998-02-12$2.06$2.0639,600——
1998-02-11$2.08$2.0828,500——
1998-02-10$2.13$2.1340,800——
1998-02-09$2.17$2.1774,700——
1998-02-06$2.25$2.2535,100——
1998-02-05$2.25$2.25120,000——
1998-02-04$2.04$2.04115,800——
1998-02-03$2.04$2.0483,700——
1998-02-02$1.96$1.96102,300——
1998-01-30$1.88$1.8751,900——
1998-01-29$1.79$1.7943,500——
1998-01-28$1.77$1.7727,000——
1998-01-27$1.73$1.730——
1998-01-26$1.73$1.731,500——
1998-01-23$1.73$1.733,900——
1998-01-22$1.75$1.7517,400——
1998-01-21$1.71$1.7116,800——
1998-01-20$1.75$1.757,500——
1998-01-16$1.75$1.7561,800——
1998-01-15$1.69$1.692,700——
1998-01-14$1.69$1.698,700——
1998-01-13$1.68$1.6815,000——
1998-01-12$1.58$1.589,600——
1998-01-09$1.60$1.6027,000——
1998-01-08$1.73$1.7347,100——
1998-01-07$1.73$1.7312,000——
1998-01-06$1.75$1.753,300——
1998-01-05$1.67$1.6731,200——
1998-01-02$1.75$1.7540,500——