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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.50$33.50376,900——
2019-12-30$33.05$33.05307,500——
2019-12-27$32.98$32.98302,600——
2019-12-26$33.17$33.17180,200——
2019-12-24$32.85$32.85122,800——
2019-12-23$32.85$32.85691,200——
2019-12-20$32.50$32.50976,400——
2019-12-19$33.41$33.41550,000——
2019-12-18$33.80$33.80794,900——
2019-12-17$33.13$33.13775,800——
2019-12-16$32.43$32.43737,900——
2019-12-13$31.97$31.97995,500——
2019-12-12$32.03$32.03899,000——
2019-12-11$30.03$30.03440,400——
2019-12-10$29.83$29.83659,600——
2019-12-09$28.85$28.85782,100——
2019-12-06$28.89$28.89765,300——
2019-12-05$28.53$28.531,040,500——
2019-12-04$27.89$27.892,224,500——
2019-12-03$28.51$28.51767,500——
2019-12-02$28.94$28.94592,500——
2019-11-29$29.60$29.60272,500——
2019-11-27$29.46$29.46299,000——
2019-11-26$29.05$29.05327,600——
2019-11-25$28.87$28.87433,800——
2019-11-22$28.22$28.22384,700——
2019-11-21$27.17$27.17500,400——
2019-11-20$27.14$27.14559,900——
2019-11-19$28.63$28.63800,000——
2019-11-18$29.43$29.43324,400——
2019-11-15$29.51$29.51365,400——
2019-11-14$28.97$28.97292,200——
2019-11-13$28.47$28.47489,600——
2019-11-12$28.50$28.50273,000——
2019-11-11$28.87$28.87296,600——
2019-11-08$29.23$29.23489,700——
2019-11-07$29.64$29.64572,500——
2019-11-06$28.75$28.75781,000——
2019-11-05$28.78$28.78759,300——
2019-11-04$27.32$27.32545,600——
2019-11-01$26.83$26.83690,500——
2019-10-31$25.11$25.11534,800——
2019-10-30$25.15$25.15470,100——
2019-10-29$25.46$25.46536,200——
2019-10-28$25.76$25.76439,700——
2019-10-25$26.21$26.21337,100——
2019-10-24$25.64$25.64331,300——
2019-10-23$25.95$25.95329,000——
2019-10-22$26.65$26.65459,100——
2019-10-21$26.30$26.30421,000——
2019-10-18$25.90$25.90494,500——
2019-10-17$25.75$25.75442,100——
2019-10-16$25.48$25.48373,900——
2019-10-15$25.33$25.33375,100——
2019-10-14$25.26$25.26545,400——
2019-10-11$26.33$26.331,097,900——
2019-10-10$24.73$24.73507,700——
2019-10-09$23.98$23.98389,100——
2019-10-08$23.79$23.79443,300——
2019-10-07$24.76$24.76461,000——
2019-10-04$24.55$24.55345,900——
2019-10-03$23.95$23.95643,000——
2019-10-02$23.56$23.56823,000——
2019-10-01$24.80$24.80463,900——
2019-09-30$25.77$25.77496,100——
2019-09-27$25.26$25.26626,900——
2019-09-26$25.31$25.31562,300——
2019-09-25$24.69$24.69607,000——
2019-09-24$24.70$24.70887,000——
2019-09-23$24.79$24.79638,400——
2019-09-20$24.06$24.06941,200——
2019-09-19$24.92$24.92662,200——
2019-09-18$24.79$24.79725,500——
2019-09-17$24.75$24.75651,200——
2019-09-16$25.92$25.92598,000——
2019-09-13$26.86$26.86599,400——
2019-09-12$27.26$27.26741,700——
2019-09-11$26.75$26.75736,200——
2019-09-10$26.82$26.821,457,100——
2019-09-09$24.79$24.791,352,200——
2019-09-06$24.18$24.181,562,100——
2019-09-05$23.84$23.844,525,300——
2019-09-04$18.84$18.841,775,800——
2019-09-03$18.86$18.861,288,300——
2019-08-30$20.51$20.51613,700——
2019-08-29$20.53$20.531,552,700——
2019-08-28$20.25$20.25593,400——
2019-08-27$19.69$19.69391,300——
2019-08-26$20.26$20.26355,100——
2019-08-23$19.87$19.87476,000——
2019-08-22$21.33$21.33416,700——
2019-08-21$21.18$21.18656,100——
2019-08-20$21.40$21.40350,600——
2019-08-19$21.64$21.64606,200——
2019-08-16$21.16$21.16905,200——
2019-08-15$20.47$20.47769,600——
2019-08-14$21.17$21.171,073,800——
2019-08-13$22.85$22.851,113,700——
2019-08-12$22.59$22.591,018,400——
2019-08-09$23.60$23.60587,100——
2019-08-08$24.99$24.99767,700——
2019-08-07$24.69$24.69500,500——
2019-08-06$25.25$25.25578,400——
2019-08-05$24.85$24.85739,100——
2019-08-02$26.04$26.04679,400——
2019-08-01$26.09$26.09967,600——
2019-07-31$28.66$28.66586,700——
2019-07-30$28.72$28.72584,300——
2019-07-29$29.07$29.07385,200——
2019-07-26$28.87$28.87855,700——
2019-07-25$28.74$28.74659,300——
2019-07-24$28.22$28.22531,400——
2019-07-23$27.61$27.61536,300——
2019-07-22$26.51$26.51447,300——
2019-07-19$27.28$27.28758,500——
2019-07-18$26.62$26.62812,400——
2019-07-17$27.33$27.33696,000——
2019-07-16$28.51$28.51562,100——
2019-07-15$28.42$28.42537,800——
2019-07-12$28.40$28.401,308,100——
2019-07-11$27.18$27.181,633,000——
2019-07-10$27.46$27.461,073,000——
2019-07-09$27.57$27.571,418,300——
2019-07-08$28.48$28.48668,800——
2019-07-05$28.97$28.97402,400——
2019-07-03$29.00$29.00387,100——
2019-07-02$28.99$28.99922,700——
2019-07-01$29.74$29.74936,200——
2019-06-28$29.42$29.421,729,100——
2019-06-27$28.57$28.57732,200——
2019-06-26$28.33$28.331,050,000——
2019-06-25$26.94$26.94644,900——
2019-06-24$27.37$27.37992,100——
2019-06-21$27.89$27.891,721,900——
2019-06-20$26.68$26.68534,000——
2019-06-19$26.43$26.43912,100——
2019-06-18$27.02$27.021,630,200——
2019-06-17$25.65$25.651,071,000——
2019-06-14$25.70$25.70866,400——
2019-06-13$25.39$25.39669,100——
2019-06-12$24.77$24.77920,900——
2019-06-11$25.64$25.641,045,500——
2019-06-10$25.58$25.581,118,900——
2019-06-07$25.20$25.201,523,500——
2019-06-06$23.39$23.392,006,300——
2019-06-05$24.51$24.512,014,100——
2019-06-04$27.05$27.05873,900——
2019-06-03$25.79$25.791,412,100——
2019-05-31$25.73$25.731,145,200——
2019-05-30$26.92$26.92777,800——
2019-05-29$27.54$27.54635,000——
2019-05-28$28.90$28.90645,800——
2019-05-24$29.24$29.24314,900——
2019-05-23$28.95$28.95556,300——
2019-05-22$30.29$30.29446,800——
2019-05-21$31.69$31.691,060,200——
2019-05-20$30.73$30.73641,700——
2019-05-17$31.84$31.84348,100——
2019-05-16$32.20$32.20489,700——
2019-05-15$31.94$31.94759,700——
2019-05-14$32.59$32.591,060,800——
2019-05-13$34.02$34.02688,500——
2019-05-10$37.53$37.53649,800——
2019-05-09$37.89$37.89455,900——
2019-05-08$38.85$38.85561,800——
2019-05-07$38.85$38.85837,900——
2019-05-06$39.92$39.921,433,700——
2019-05-03$43.41$43.41284,700——
2019-05-02$42.40$42.40218,500——
2019-05-01$42.33$42.33443,300——
2019-04-30$43.15$43.15330,200——
2019-04-29$43.63$43.63300,900——
2019-04-26$43.02$43.02262,200——
2019-04-25$42.36$42.36333,300——
2019-04-24$42.72$42.72307,700——
2019-04-23$42.53$42.53450,800——
2019-04-22$42.22$42.22621,700——
2019-04-18$42.38$42.38447,700——
2019-04-17$42.08$42.08464,000——
2019-04-16$42.09$42.09438,100——
2019-04-15$41.57$41.57298,700——
2019-04-12$41.39$41.39359,700——
2019-04-11$40.90$40.90292,600——
2019-04-10$40.95$40.95417,800——
2019-04-09$40.55$40.55279,800——
2019-04-08$41.09$41.09252,900——
2019-04-05$41.41$41.41357,700——
2019-04-04$41.99$41.99424,000——
2019-04-03$41.09$41.09625,200——
2019-04-02$40.05$40.05406,000——
2019-04-01$40.94$40.94538,400——
2019-03-29$39.96$39.96618,600——
2019-03-28$39.49$39.49816,500——
2019-03-27$38.32$38.32323,600——
2019-03-26$38.13$38.13426,100——
2019-03-25$38.08$38.08492,100——
2019-03-22$37.75$37.75789,100——
2019-03-21$39.07$39.072,233,000——
2019-03-20$35.16$35.16923,200——
2019-03-19$35.53$35.53423,800——
2019-03-18$35.74$35.741,103,400——
2019-03-15$35.37$35.37614,800——
2019-03-14$35.70$35.70271,800——
2019-03-13$35.92$35.92282,300——
2019-03-12$35.88$35.88256,800——
2019-03-11$36.02$36.02416,300——
2019-03-08$35.01$35.01349,900——
2019-03-07$34.77$34.77294,000——
2019-03-06$34.82$34.82432,200——
2019-03-05$35.38$35.38228,700——
2019-03-04$35.34$35.34284,700——
2019-03-01$35.97$35.97376,100——
2019-02-28$35.61$35.61305,500——
2019-02-27$36.06$36.06382,500——
2019-02-26$35.33$35.33431,500——
2019-02-25$35.81$35.81643,500——
2019-02-22$35.91$35.91331,900——
2019-02-21$36.02$36.02260,700——
2019-02-20$36.22$36.22369,500——
2019-02-19$35.99$35.99383,900——
2019-02-15$35.43$35.43404,500——
2019-02-14$35.14$35.14550,800——
2019-02-13$34.69$34.69320,200——
2019-02-12$35.28$35.28394,800——
2019-02-11$34.86$34.86341,600——
2019-02-08$34.56$34.56257,700——
2019-02-07$34.57$34.57259,100——
2019-02-06$34.84$34.84242,600——
2019-02-05$35.30$35.30360,100——
2019-02-04$34.75$34.75553,300——
2019-02-01$34.89$34.89364,900——
2019-01-31$34.87$34.87405,200——
2019-01-30$34.42$34.42329,200——
2019-01-29$34.25$34.25502,900——
2019-01-28$35.19$35.19367,500——
2019-01-25$34.93$34.93340,700——
2019-01-24$34.22$34.22502,800——
2019-01-23$33.55$33.55501,500——
2019-01-22$33.72$33.72563,300——
2019-01-18$34.59$34.59824,100——
2019-01-17$34.05$34.05968,300——
2019-01-16$33.05$33.05697,100——
2019-01-15$32.44$32.44644,500——
2019-01-14$31.63$31.63540,600——
2019-01-11$31.95$31.95971,800——
2019-01-10$29.77$29.771,369,500——
2019-01-09$31.57$31.57413,500——
2019-01-08$31.18$31.18568,700——
2019-01-07$30.32$30.32480,300——
2019-01-04$28.96$28.96376,300——
2019-01-03$27.88$27.88696,700——
2019-01-02$28.54$28.54875,500——