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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.12$17.12150,800——
2012-12-28$16.55$16.55141,200——
2012-12-27$16.54$16.54188,200——
2012-12-26$16.43$16.44127,800——
2012-12-24$16.90$16.90106,000——
2012-12-21$17.09$17.10457,600——
2012-12-20$17.24$17.24357,400——
2012-12-19$17.40$17.40214,600——
2012-12-18$17.50$17.50456,400——
2012-12-17$17.48$17.48901,400——
2012-12-14$16.26$16.261,205,000——
2012-12-13$16.92$16.92476,400——
2012-12-12$17.01$17.02760,800——
2012-12-11$18.15$18.15515,000——
2012-12-10$18.23$18.23596,800——
2012-12-07$18.35$18.35427,000——
2012-12-06$18.49$18.49669,200——
2012-12-05$18.08$18.09913,800——
2012-12-04$18.48$18.48306,800——
2012-12-03$18.78$18.78411,800——
2012-11-30$19.03$19.03391,400——
2012-11-29$19.15$19.15181,800——
2012-11-28$18.97$18.97369,400——
2012-11-27$18.67$18.67187,200——
2012-11-26$18.65$18.65156,200——
2012-11-23$18.86$18.86135,200——
2012-11-21$18.79$18.79460,000——
2012-11-20$19.20$19.20400,600——
2012-11-19$17.83$17.84145,000——
2012-11-16$17.75$17.75296,400——
2012-11-15$17.23$17.23205,200——
2012-11-14$17.11$17.11317,800——
2012-11-13$18.07$18.07169,600——
2012-11-12$17.76$17.77200,400——
2012-11-09$17.81$17.81299,000——
2012-11-08$17.96$17.96512,600——
2012-11-07$18.52$18.52279,200——
2012-11-06$18.58$18.59350,200——
2012-11-05$18.15$18.15162,400——
2012-11-02$18.13$18.1398,600——
2012-11-01$18.50$18.50460,400——
2012-10-31$18.48$18.48381,000——
2012-10-26$17.84$17.85284,800——
2012-10-25$17.84$17.85146,600——
2012-10-24$18.26$18.26322,400——
2012-10-23$18.13$18.13369,000——
2012-10-22$17.79$17.79407,400——
2012-10-19$18.09$18.10354,000——
2012-10-18$18.81$18.81373,000——
2012-10-17$19.19$19.19365,600——
2012-10-16$19.43$19.43343,400——
2012-10-15$19.01$19.02246,200——
2012-10-12$18.69$18.69253,800——
2012-10-11$18.64$18.64168,600——
2012-10-10$18.46$18.46216,400——
2012-10-09$18.18$18.18453,400——
2012-10-08$18.24$18.24192,600——
2012-10-05$18.60$18.60293,600——
2012-10-04$18.29$18.29201,400——
2012-10-03$18.13$18.13183,000——
2012-10-02$18.25$18.26309,200——
2012-10-01$17.91$17.91416,800——
2012-09-28$17.95$17.95412,600——
2012-09-27$18.25$18.25335,800——
2012-09-26$17.85$17.85190,200——
2012-09-25$17.92$17.92361,800——
2012-09-24$18.08$18.08214,000——
2012-09-21$18.01$18.01385,400——
2012-09-20$18.16$18.16153,600——
2012-09-19$18.61$18.61202,800——
2012-09-18$18.30$18.30156,200——
2012-09-17$18.53$18.53263,400——
2012-09-14$18.74$18.74179,800——
2012-09-13$18.38$18.38284,800——
2012-09-12$18.03$18.03238,600——
2012-09-11$17.77$17.77316,200——
2012-09-10$17.79$17.79403,000——
2012-09-07$18.20$18.20465,000——
2012-09-06$18.25$18.25926,400——
2012-09-05$18.08$18.091,525,800——
2012-09-04$16.44$16.44423,000——
2012-08-31$15.87$15.87124,600——
2012-08-30$15.51$15.51182,200——
2012-08-29$15.89$15.8999,600——
2012-08-28$15.78$15.78547,800——
2012-08-27$15.25$15.25257,600——
2012-08-24$15.16$15.16121,200——
2012-08-23$14.85$14.85328,800——
2012-08-22$15.00$15.00189,400——
2012-08-21$14.73$14.73281,800——
2012-08-20$14.01$14.01124,800——
2012-08-17$14.25$14.25199,600——
2012-08-16$13.57$13.57228,200——
2012-08-15$13.67$13.67110,600——
2012-08-14$13.51$13.51107,200——
2012-08-13$13.90$13.90132,200——
2012-08-10$14.26$14.26201,200——
2012-08-09$14.46$14.46303,400——
2012-08-08$13.79$13.79227,400——
2012-08-07$13.08$13.08204,000——
2012-08-06$12.40$12.40131,400——
2012-08-03$12.17$12.17152,400——
2012-08-02$11.77$11.77128,400——
2012-08-01$11.79$11.79182,400——
2012-07-31$12.29$12.29227,600——
2012-07-30$13.12$13.12216,600——
2012-07-27$13.00$13.00155,400——
2012-07-26$12.24$12.24120,800——
2012-07-25$11.89$11.89140,000——
2012-07-24$11.92$11.92307,000——
2012-07-23$11.96$11.96235,600——
2012-07-20$12.34$12.34236,000——
2012-07-19$13.13$13.13109,200——
2012-07-18$13.03$13.0399,600——
2012-07-17$12.54$12.54115,000——
2012-07-16$12.77$12.77164,800——
2012-07-13$12.75$12.75196,600——
2012-07-12$12.75$12.75186,000——
2012-07-11$13.09$13.09384,600——
2012-07-10$13.40$13.40299,400——
2012-07-09$13.14$13.14172,000——
2012-07-06$13.02$13.02258,200——
2012-07-05$12.95$12.95281,400——
2012-07-03$12.48$12.48181,400——
2012-07-02$12.38$12.38341,800——
2012-06-29$11.85$11.85469,600——
2012-06-28$11.24$11.24304,800——
2012-06-27$11.09$11.09363,200——
2012-06-26$11.76$11.76301,600——
2012-06-25$12.04$12.04260,000——
2012-06-22$12.49$12.491,186,400——
2012-06-21$12.25$12.25305,200——
2012-06-20$12.41$12.41156,400——
2012-06-19$12.19$12.19325,000——
2012-06-18$11.49$11.49167,200——
2012-06-15$11.70$11.70237,000——
2012-06-14$11.45$11.45328,200——
2012-06-13$11.42$11.42281,600——
2012-06-12$11.86$11.86235,200——
2012-06-11$12.21$12.21275,600——
2012-06-08$12.62$12.62202,800——
2012-06-07$12.57$12.57222,000——
2012-06-06$12.56$12.56427,600——
2012-06-05$12.47$12.47520,600——
2012-06-04$12.00$12.00299,200——
2012-06-01$12.09$12.09364,600——
2012-05-31$12.36$12.35246,400——
2012-05-30$12.40$12.40178,400——
2012-05-29$12.73$12.73236,600——
2012-05-25$12.35$12.35135,200——
2012-05-24$12.27$12.27242,200——
2012-05-23$11.90$11.90322,000——
2012-05-22$12.00$12.00234,000——
2012-05-21$12.05$12.05402,200——
2012-05-18$12.04$12.04338,600——
2012-05-17$12.21$12.21563,400——
2012-05-16$12.42$12.42452,200——
2012-05-15$12.25$12.25310,000——
2012-05-14$12.38$12.38358,200——
2012-05-11$12.86$12.86263,600——
2012-05-10$13.06$13.06378,000——
2012-05-09$12.84$12.84609,400——
2012-05-08$12.51$12.51496,200——
2012-05-07$12.66$12.66444,000——
2012-05-04$12.79$12.79360,200——
2012-05-03$13.23$13.23541,800——
2012-05-02$13.48$13.48626,800——
2012-05-01$13.13$13.13935,800——
2012-04-30$13.43$13.43478,000——
2012-04-27$13.96$13.96456,200——
2012-04-26$14.17$14.17320,400——
2012-04-25$13.81$13.81362,600——
2012-04-24$13.55$13.55441,400——
2012-04-23$13.67$13.67593,000——
2012-04-20$14.35$14.35480,600——
2012-04-19$13.91$13.91292,000——
2012-04-18$13.94$13.94515,400——
2012-04-17$14.00$14.00543,600——
2012-04-16$13.99$13.99594,200——
2012-04-13$13.79$13.79222,200——
2012-04-12$13.96$13.96411,400——
2012-04-11$13.56$13.56402,200——
2012-04-10$13.33$13.33354,600——
2012-04-09$13.54$13.54214,200——
2012-04-05$13.77$13.77190,000——
2012-04-04$13.97$13.97585,600——
2012-04-03$13.94$13.94218,800——
2012-04-02$13.88$13.88267,200——
2012-03-30$14.21$14.21375,200——
2012-03-29$14.27$14.27595,200——
2012-03-28$14.25$14.25494,000——
2012-03-27$14.59$14.59471,400——
2012-03-26$14.38$14.38605,400——
2012-03-23$14.11$14.11571,600——
2012-03-22$14.18$14.181,695,000——
2012-03-21$13.31$13.31768,000——
2012-03-20$13.24$13.24993,200——
2012-03-19$12.89$12.89522,400——
2012-03-16$13.08$13.08378,800——
2012-03-15$13.53$13.53256,800——
2012-03-14$13.50$13.50324,400——
2012-03-13$13.19$13.19445,200——
2012-03-12$12.72$12.72247,600——
2012-03-09$12.37$12.37326,600——
2012-03-08$11.86$11.86421,400——
2012-03-07$11.84$11.84259,000——
2012-03-06$12.07$12.07360,800——
2012-03-05$12.27$12.27382,400——
2012-03-02$12.33$12.33251,000——
2012-03-01$12.34$12.34641,200——
2012-02-29$12.46$12.46615,000——
2012-02-28$12.55$12.55183,400——
2012-02-27$12.61$12.61266,800——
2012-02-24$12.91$12.91209,200——
2012-02-23$12.94$12.94195,600——
2012-02-22$12.97$12.97215,800——
2012-02-21$12.99$12.99358,200——
2012-02-17$13.11$13.11110,400——
2012-02-16$12.93$12.93173,800——
2012-02-15$12.74$12.74803,000——
2012-02-14$12.96$12.96283,000——
2012-02-13$12.96$12.96468,600——
2012-02-10$12.79$12.79494,400——
2012-02-09$12.41$12.41202,000——
2012-02-08$12.38$12.38354,000——
2012-02-07$12.08$12.08278,800——
2012-02-06$11.94$11.94176,800——
2012-02-03$11.97$11.97371,200——
2012-02-02$11.54$11.54268,400——
2012-02-01$11.67$11.67280,800——
2012-01-31$11.43$11.43393,600——
2012-01-30$11.61$11.61271,000——
2012-01-27$11.85$11.85299,200——
2012-01-26$12.09$12.09453,600——
2012-01-25$12.61$12.61238,400——
2012-01-24$12.23$12.23314,800——
2012-01-23$12.30$12.30259,800——
2012-01-20$12.31$12.31803,600——
2012-01-19$11.38$11.38269,400——
2012-01-18$11.09$11.09210,600——
2012-01-17$10.93$10.93262,000——
2012-01-13$11.12$11.12346,800——
2012-01-12$10.82$10.82477,000——
2012-01-11$11.63$11.63219,600——
2012-01-10$11.53$11.53397,000——
2012-01-09$11.48$11.48530,000——
2012-01-06$11.69$11.69700,800——
2012-01-05$12.10$12.10437,800——
2012-01-04$12.53$12.53313,000——
2012-01-03$12.41$12.41305,200——