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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.30$2.30141,600——
2004-12-30$2.30$2.3015,900——
2004-12-29$2.27$2.273,000——
2004-12-28$2.18$2.180——
2004-12-27$2.18$2.1812,900——
2004-12-23$2.30$2.306,900——
2004-12-22$2.30$2.30900——
2004-12-21$2.26$2.268,400——
2004-12-20$2.21$2.219,900——
2004-12-17$2.18$2.1824,900——
2004-12-16$2.22$2.221,200——
2004-12-15$2.21$2.2151,600——
2004-12-14$2.17$2.1712,000——
2004-12-13$2.11$2.1186,100——
2004-12-10$2.10$2.1067,800——
2004-12-09$2.07$2.0756,700——
2004-12-08$2.09$2.0978,600——
2004-12-07$1.99$1.99107,100——
2004-12-06$2.06$2.0654,900——
2004-12-03$2.08$2.080——
2004-12-02$2.08$2.082,100——
2004-12-01$2.09$2.097,200——
2004-11-30$2.04$2.0465,100——
2004-11-29$1.98$1.989,600——
2004-11-26$2.04$2.0414,100——
2004-11-24$2.16$2.168,100——
2004-11-23$2.29$2.292,100——
2004-11-22$2.27$2.2714,400——
2004-11-19$2.12$2.120——
2004-11-18$2.12$2.1294,500——
2004-11-17$2.19$2.199,900——
2004-11-16$2.20$2.2021,900——
2004-11-15$2.17$2.1742,600——
2004-11-12$2.15$2.1518,600——
2004-11-11$2.14$2.1436,900——
2004-11-10$2.09$2.099,300——
2004-11-09$2.25$2.2530,900——
2004-11-08$2.26$2.269,900——
2004-11-05$2.32$2.3228,200——
2004-11-04$2.40$2.407,800——
2004-11-03$2.38$2.389,900——
2004-11-02$2.48$2.4834,800——
2004-11-01$2.33$2.332,100——
2004-10-29$2.20$2.2037,800——
2004-10-28$2.33$2.332,100——
2004-10-27$2.33$2.333,900——
2004-10-26$2.14$2.1411,400——
2004-10-25$2.07$2.073,000——
2004-10-22$2.09$2.092,700——
2004-10-21$2.28$2.284,200——
2004-10-20$2.25$2.250——
2004-10-19$2.25$2.25300——
2004-10-18$2.17$2.170——
2004-10-15$2.17$2.173,000——
2004-10-14$2.25$2.251,500——
2004-10-13$2.33$2.3317,100——
2004-10-12$2.40$2.4019,500——
2004-10-11$2.33$2.3351,900——
2004-10-08$2.06$2.060——
2004-10-07$2.06$2.060——
2004-10-06$2.06$2.06300——
2004-10-05$2.06$2.06600——
2004-10-04$2.13$2.1322,500——
2004-10-01$2.14$2.1415,900——
2004-09-30$2.16$2.1616,800——
2004-09-29$2.18$2.1841,400——
2004-09-28$2.21$2.211,500——
2004-09-27$2.17$2.170——
2004-09-24$2.17$2.1731,500——
2004-09-23$2.25$2.252,400——
2004-09-22$2.33$2.3355,200——
2004-09-21$2.33$2.3321,600——
2004-09-20$2.09$2.097,200——
2004-09-17$2.05$2.051,500——
2004-09-16$2.04$2.041,200——
2004-09-15$2.11$2.1111,700——
2004-09-14$2.11$2.1114,400——
2004-09-13$2.02$2.022,700——
2004-09-10$2.08$2.0810,200——
2004-09-09$2.10$2.107,800——
2004-09-08$2.04$2.046,000——
2004-09-07$2.07$2.075,700——
2004-09-03$2.08$2.08300——
2004-09-02$2.09$2.093,300——
2004-09-01$2.12$2.1215,000——
2004-08-31$2.13$2.136,900——
2004-08-30$2.24$2.2414,700——
2004-08-27$2.33$2.331,200——
2004-08-26$2.33$2.338,400——
2004-08-25$2.33$2.3336,600——
2004-08-24$2.35$2.350——
2004-08-23$2.35$2.351,200——
2004-08-20$2.32$2.320——
2004-08-19$2.32$2.320——
2004-08-18$2.32$2.321,800——
2004-08-17$2.29$2.296,600——
2004-08-16$2.31$2.31900——
2004-08-13$2.30$2.3021,600——
2004-08-12$2.38$2.384,500——
2004-08-11$2.30$2.302,400——
2004-08-10$2.33$2.333,300——
2004-08-09$2.27$2.271,200——
2004-08-06$2.33$2.3314,400——
2004-08-05$2.29$2.291,500——
2004-08-04$2.30$2.300——
2004-08-03$2.30$2.303,000——
2004-08-02$2.33$2.3321,000——
2004-07-30$2.33$2.335,100——
2004-07-29$2.30$2.304,200——
2004-07-28$2.30$2.302,100——
2004-07-27$2.30$2.300——
2004-07-26$2.30$2.301,800——
2004-07-23$2.35$2.35900——
2004-07-22$2.42$2.423,000——
2004-07-21$2.50$2.501,800——
2004-07-20$2.42$2.423,900——
2004-07-19$2.50$2.5033,300——
2004-07-16$2.44$2.440——
2004-07-15$2.44$2.4412,900——
2004-07-14$2.59$2.593,000——
2004-07-13$2.59$2.590——
2004-07-12$2.59$2.590——
2004-07-09$2.59$2.594,200——
2004-07-08$2.59$2.59600——
2004-07-07$2.61$2.612,100——
2004-07-06$2.59$2.5926,700——
2004-07-02$2.59$2.592,100——
2004-07-01$2.65$2.6510,800——
2004-06-30$2.59$2.590——
2004-06-29$2.59$2.594,200——
2004-06-28$2.63$2.63600——
2004-06-25$2.66$2.6626,400——
2004-06-24$2.67$2.6723,100——
2004-06-23$2.67$2.670——
2004-06-22$2.67$2.676,600——
2004-06-21$2.63$2.6315,000——
2004-06-18$2.62$2.621,200——
2004-06-17$2.62$2.6214,700——
2004-06-16$2.59$2.593,000——
2004-06-15$2.59$2.590——
2004-06-14$2.59$2.5915,600——
2004-06-10$2.59$2.5940,200——
2004-06-09$2.57$2.572,100——
2004-06-08$2.57$2.575,400——
2004-06-07$2.55$2.5539,600——
2004-06-04$2.58$2.5870,800——
2004-06-03$3.03$3.032,400——
2004-06-02$3.03$3.0312,300——
2004-06-01$3.00$3.002,700——
2004-05-28$2.97$2.970——
2004-05-27$2.97$2.973,300——
2004-05-26$3.00$3.0016,200——
2004-05-25$2.88$2.884,200——
2004-05-24$2.87$2.875,400——
2004-05-21$2.82$2.8222,200——
2004-05-20$2.77$2.7726,100——
2004-05-19$2.70$2.709,000——
2004-05-18$2.68$2.6812,600——
2004-05-17$2.69$2.695,100——
2004-05-14$2.70$2.709,300——
2004-05-13$2.68$2.680——
2004-05-12$2.68$2.680——
2004-05-11$2.68$2.681,200——
2004-05-10$2.70$2.700——
2004-05-07$2.70$2.701,200——
2004-05-06$2.68$2.6814,400——
2004-05-05$2.72$2.726,000——
2004-05-04$2.70$2.702,100——
2004-05-03$2.67$2.678,700——
2004-04-30$2.67$2.670——
2004-04-29$2.67$2.67900——
2004-04-28$2.72$2.727,200——
2004-04-27$2.67$2.679,000——
2004-04-26$2.67$2.677,800——
2004-04-23$2.67$2.6710,500——
2004-04-22$2.67$2.673,000——
2004-04-21$2.67$2.670——
2004-04-20$2.67$2.6730,900——
2004-04-19$2.63$2.6322,500——
2004-04-16$2.70$2.7012,900——
2004-04-15$2.68$2.682,400——
2004-04-14$2.69$2.6914,100——
2004-04-13$2.65$2.6533,900——
2004-04-12$2.67$2.6738,700——
2004-04-08$2.67$2.671,800——
2004-04-07$2.67$2.6731,500——
2004-04-06$2.71$2.714,500——
2004-04-05$2.67$2.6768,700——
2004-04-02$2.64$2.6421,600——
2004-04-01$2.57$2.57109,800——
2004-03-31$2.58$2.58461,700——
2004-03-30$3.30$3.3012,000——
2004-03-29$3.33$3.3314,400——
2004-03-26$3.23$3.2315,000——
2004-03-25$3.25$3.253,600——
2004-03-24$3.23$3.235,400——
2004-03-23$3.35$3.359,300——
2004-03-22$3.36$3.368,400——
2004-03-19$3.33$3.339,900——
2004-03-18$3.25$3.255,400——
2004-03-17$3.27$3.2711,700——
2004-03-16$3.39$3.3918,300——
2004-03-15$3.35$3.3530,000——
2004-03-12$3.45$3.458,400——
2004-03-11$3.56$3.5684,900——
2004-03-10$3.47$3.479,900——
2004-03-09$3.60$3.6023,100——
2004-03-08$3.60$3.6021,900——
2004-03-05$3.58$3.581,800——
2004-03-04$3.50$3.5024,900——
2004-03-03$3.49$3.495,700——
2004-03-02$3.47$3.476,900——
2004-03-01$3.43$3.431,200——
2004-02-27$3.44$3.446,300——
2004-02-26$3.58$3.5812,000——
2004-02-25$3.47$3.4727,000——
2004-02-24$3.33$3.3337,500——
2004-02-23$3.37$3.3720,400——
2004-02-20$3.40$3.4027,000——
2004-02-19$3.50$3.500——
2004-02-18$3.50$3.503,000——
2004-02-17$3.45$3.4511,100——
2004-02-13$3.58$3.581,200——
2004-02-12$3.47$3.470——
2004-02-11$3.47$3.4750,700——
2004-02-10$3.55$3.5541,400——
2004-02-09$3.45$3.4532,100——
2004-02-06$3.42$3.4225,500——
2004-02-05$3.47$3.4720,700——
2004-02-04$3.44$3.4425,500——
2004-02-03$3.31$3.3140,200——
2004-02-02$3.15$3.157,800——
2004-01-30$3.08$3.0821,600——
2004-01-29$3.15$3.152,700——
2004-01-28$3.18$3.187,500——
2004-01-27$3.16$3.1624,600——
2004-01-26$3.17$3.17300——
2004-01-23$3.18$3.1821,600——
2004-01-22$3.17$3.1712,900——
2004-01-21$3.32$3.32244,500——
2004-01-20$3.33$3.3315,900——
2004-01-16$3.37$3.3736,900——
2004-01-15$3.25$3.2578,300——
2004-01-14$3.27$3.2719,200——
2004-01-13$3.23$3.2397,500——
2004-01-12$3.20$3.202,400——
2004-01-09$3.20$3.209,900——
2004-01-08$3.21$3.2110,800——
2004-01-07$3.03$3.0335,700——
2004-01-06$3.29$3.291,500——
2004-01-05$3.30$3.3012,300——
2004-01-02$3.20$3.2010,200——