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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.74$23.74462,900——
2020-12-30$23.77$23.77451,100——
2020-12-29$22.94$22.94696,700——
2020-12-28$23.42$23.42567,800——
2020-12-24$22.90$22.90153,700——
2020-12-23$23.08$23.08429,300——
2020-12-22$22.36$22.36477,400——
2020-12-21$22.30$22.30514,500——
2020-12-18$22.52$22.521,065,500——
2020-12-17$22.86$22.86430,200——
2020-12-16$22.80$22.80585,200——
2020-12-15$22.69$22.69533,300——
2020-12-14$21.29$21.29655,600——
2020-12-11$22.74$22.74912,900——
2020-12-10$23.60$23.60661,700——
2020-12-09$23.63$23.631,094,700——
2020-12-08$23.96$23.961,409,900——
2020-12-07$23.98$23.981,375,700——
2020-12-04$24.48$24.481,538,600——
2020-12-03$22.69$22.691,064,800——
2020-12-02$21.79$21.79604,700——
2020-12-01$21.60$21.601,152,400——
2020-11-30$20.37$20.37617,100——
2020-11-27$21.84$21.84323,500——
2020-11-25$22.30$22.301,110,800——
2020-11-24$23.79$23.79933,400——
2020-11-23$22.86$22.86813,800——
2020-11-20$21.43$21.431,090,400——
2020-11-19$21.59$21.591,540,000——
2020-11-18$20.16$20.161,781,800——
2020-11-17$19.38$19.381,374,900——
2020-11-16$17.85$17.85838,500——
2020-11-13$16.31$16.31386,300——
2020-11-12$15.48$15.481,005,500——
2020-11-11$16.36$16.36753,300——
2020-11-10$17.21$17.21867,600——
2020-11-09$16.81$16.811,385,400——
2020-11-06$14.27$14.27578,600——
2020-11-05$15.11$15.11498,100——
2020-11-04$14.02$14.021,026,600——
2020-11-03$14.68$14.68466,500——
2020-11-02$14.01$14.01580,800——
2020-10-30$13.48$13.481,162,700——
2020-10-29$14.51$14.51810,600——
2020-10-28$13.68$13.68557,700——
2020-10-27$14.43$14.43345,200——
2020-10-26$14.67$14.67630,800——
2020-10-23$15.18$15.18579,500——
2020-10-22$14.87$14.87565,300——
2020-10-21$13.88$13.88396,400——
2020-10-20$13.92$13.92552,100——
2020-10-19$13.87$13.87636,500——
2020-10-16$13.96$13.96427,500——
2020-10-15$14.45$14.45467,100——
2020-10-14$14.02$14.02445,800——
2020-10-13$14.25$14.25576,000——
2020-10-12$14.86$14.86621,800——
2020-10-09$15.40$15.40735,900——
2020-10-08$15.28$15.28867,300——
2020-10-07$15.01$15.011,062,400——
2020-10-06$14.26$14.26644,600——
2020-10-05$14.78$14.78620,000——
2020-10-02$14.43$14.43701,000——
2020-10-01$13.93$13.93768,900——
2020-09-30$13.11$13.111,078,200——
2020-09-29$13.10$13.101,141,600——
2020-09-28$14.15$14.15954,700——
2020-09-25$14.03$14.03559,000——
2020-09-24$14.09$14.09815,900——
2020-09-23$14.30$14.30919,100——
2020-09-22$14.60$14.60640,500——
2020-09-21$14.22$14.221,203,000——
2020-09-18$14.98$14.981,705,800——
2020-09-17$14.77$14.771,021,000——
2020-09-16$15.08$15.081,224,100——
2020-09-15$14.39$14.391,342,400——
2020-09-14$14.29$14.291,292,200——
2020-09-11$14.43$14.431,516,300——
2020-09-10$14.10$14.102,894,200——
2020-09-09$13.24$13.242,423,900——
2020-09-08$12.17$12.171,279,600——
2020-09-04$11.99$11.99982,100——
2020-09-03$11.59$11.591,097,600——
2020-09-02$11.67$11.671,810,200——
2020-09-01$11.55$11.55802,500——
2020-08-31$11.06$11.06753,800——
2020-08-28$11.66$11.66687,100——
2020-08-27$11.13$11.13765,600——
2020-08-26$10.47$10.47631,300——
2020-08-25$11.01$11.011,122,500——
2020-08-24$11.08$11.08962,200——
2020-08-21$10.04$10.041,489,300——
2020-08-20$10.13$10.13901,000——
2020-08-19$10.45$10.45739,000——
2020-08-18$10.62$10.621,007,200——
2020-08-17$11.55$11.55756,700——
2020-08-14$12.24$12.24983,100——
2020-08-13$11.94$11.941,163,900——
2020-08-12$12.02$12.021,572,800——
2020-08-11$12.00$12.001,533,500——
2020-08-10$11.26$11.261,278,800——
2020-08-07$10.64$10.641,314,700——
2020-08-06$9.89$9.891,985,800——
2020-08-05$10.92$10.921,103,500——
2020-08-04$9.74$9.741,688,500——
2020-08-03$9.63$9.631,423,400——
2020-07-31$9.89$9.891,266,200——
2020-07-30$10.78$10.78895,300——
2020-07-29$11.59$11.59606,500——
2020-07-28$11.18$11.18650,600——
2020-07-27$11.28$11.28949,300——
2020-07-24$11.15$11.15734,400——
2020-07-23$11.84$11.841,615,100——
2020-07-22$11.25$11.25625,800——
2020-07-21$11.50$11.501,352,100——
2020-07-20$10.78$10.781,181,500——
2020-07-17$11.36$11.361,848,500——
2020-07-16$12.60$12.601,092,500——
2020-07-15$12.25$12.251,241,100——
2020-07-14$11.00$11.00797,500——
2020-07-13$11.31$11.311,531,900——
2020-07-10$10.77$10.771,972,300——
2020-07-09$11.14$11.141,337,300——
2020-07-08$11.98$11.981,101,700——
2020-07-07$12.03$12.031,445,500——
2020-07-06$12.93$12.931,227,700——
2020-07-02$12.94$12.941,320,000——
2020-07-01$12.69$12.692,063,600——
2020-06-30$13.29$13.29904,800——
2020-06-29$13.28$13.28952,000——
2020-06-26$11.67$11.671,732,800——
2020-06-25$12.66$12.661,399,600——
2020-06-24$13.10$13.101,574,500——
2020-06-23$13.71$13.711,102,200——
2020-06-22$13.30$13.301,066,500——
2020-06-19$12.99$12.991,695,300——
2020-06-18$13.75$13.751,048,100——
2020-06-17$14.00$14.001,393,800——
2020-06-16$14.91$14.911,352,100——
2020-06-15$14.10$14.101,597,900——
2020-06-12$14.40$14.401,679,500——
2020-06-11$14.30$14.302,942,800——
2020-06-10$16.26$16.262,489,700——
2020-06-09$17.28$17.282,110,500——
2020-06-08$18.02$18.021,693,800——
2020-06-05$16.70$16.702,163,100——
2020-06-04$15.66$15.662,733,700——
2020-06-03$13.43$13.432,438,900——
2020-06-02$11.87$11.872,061,000——
2020-06-01$11.27$11.271,560,200——
2020-05-29$10.33$10.331,603,400——
2020-05-28$11.18$11.181,346,200——
2020-05-27$11.51$11.512,427,000——
2020-05-26$11.10$11.101,495,300——
2020-05-22$9.94$9.941,729,300——
2020-05-21$10.16$10.162,218,600——
2020-05-20$8.86$8.862,032,600——
2020-05-19$9.14$9.141,459,200——
2020-05-18$9.81$9.812,451,700——
2020-05-15$8.85$8.851,861,200——
2020-05-14$8.85$8.851,788,900——
2020-05-13$8.48$8.481,544,500——
2020-05-12$8.92$8.921,104,800——
2020-05-11$9.70$9.701,213,300——
2020-05-08$10.58$10.581,432,700——
2020-05-07$9.77$9.771,252,600——
2020-05-06$9.40$9.401,627,800——
2020-05-05$9.82$9.821,402,300——
2020-05-04$9.99$9.99753,400——
2020-05-01$10.05$10.051,146,900——
2020-04-30$11.33$11.331,747,100——
2020-04-29$11.25$11.251,389,600——
2020-04-28$11.10$11.101,361,800——
2020-04-27$9.82$9.82928,200——
2020-04-24$8.85$8.85884,700——
2020-04-23$8.50$8.501,008,000——
2020-04-22$8.21$8.211,181,400——
2020-04-21$8.76$8.761,113,700——
2020-04-20$9.10$9.101,391,100——
2020-04-17$9.34$9.341,292,100——
2020-04-16$8.91$8.911,035,700——
2020-04-15$9.75$9.751,407,800——
2020-04-14$10.47$10.471,060,800——
2020-04-13$9.56$9.561,164,200——
2020-04-09$10.35$10.351,882,900——
2020-04-08$9.43$9.431,765,600——
2020-04-07$9.16$9.163,476,900——
2020-04-06$7.43$7.432,815,200——
2020-04-03$5.68$5.681,244,800——
2020-04-02$5.87$5.871,372,300——
2020-04-01$6.40$6.401,795,300——
2020-03-31$7.70$7.701,599,800——
2020-03-30$7.25$7.251,364,400——
2020-03-27$7.75$7.751,526,400——
2020-03-26$7.98$7.982,303,100——
2020-03-25$7.57$7.571,992,500——
2020-03-24$6.81$6.812,295,100——
2020-03-23$6.00$6.002,257,800——
2020-03-20$6.06$6.063,824,400——
2020-03-19$7.61$7.613,845,900——
2020-03-18$4.50$4.504,537,200——
2020-03-17$7.32$7.321,874,100——
2020-03-16$10.55$10.551,352,500——
2020-03-13$15.18$15.181,097,100——
2020-03-12$13.24$13.241,043,200——
2020-03-11$16.19$16.19591,600——
2020-03-10$18.28$18.28782,600——
2020-03-09$17.33$17.33630,400——
2020-03-06$19.20$19.20673,100——
2020-03-05$19.66$19.66699,800——
2020-03-04$21.82$21.82406,100——
2020-03-03$21.13$21.13523,100——
2020-03-02$22.08$22.08555,500——
2020-02-28$22.36$22.36755,800——
2020-02-27$22.00$22.00852,300——
2020-02-26$23.24$23.24557,700——
2020-02-25$23.74$23.74606,600——
2020-02-24$25.03$25.03603,000——
2020-02-21$25.68$25.68549,900——
2020-02-20$26.50$26.50407,800——
2020-02-19$25.92$25.92633,200——
2020-02-18$26.73$26.73457,200——
2020-02-14$26.92$26.92512,200——
2020-02-13$26.92$26.92764,100——
2020-02-12$27.91$27.91755,000——
2020-02-11$27.27$27.27508,600——
2020-02-10$27.37$27.37431,600——
2020-02-07$27.76$27.76553,000——
2020-02-06$28.62$28.62437,900——
2020-02-05$29.60$29.60657,200——
2020-02-04$28.52$28.52418,300——
2020-02-03$27.97$27.97493,200——
2020-01-31$27.21$27.21420,800——
2020-01-30$28.73$28.73372,400——
2020-01-29$28.36$28.36418,100——
2020-01-28$28.58$28.58302,200——
2020-01-27$28.47$28.47522,400——
2020-01-24$29.37$29.37611,400——
2020-01-23$29.87$29.87699,300——
2020-01-22$30.16$30.16389,300——
2020-01-21$30.09$30.09682,500——
2020-01-17$30.49$30.49454,300——
2020-01-16$30.26$30.26602,700——
2020-01-15$29.75$29.75578,300——
2020-01-14$30.47$30.47520,500——
2020-01-13$30.82$30.82441,300——
2020-01-10$30.93$30.93621,900——
2020-01-09$31.65$31.65700,700——
2020-01-08$32.81$32.81705,500——
2020-01-07$32.72$32.72461,200——
2020-01-06$33.00$33.00614,500——
2020-01-03$33.26$33.26610,700——
2020-01-02$33.62$33.62825,200——