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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.64$27.64285,800——
2021-12-30$27.63$27.63154,200——
2021-12-29$27.63$27.63161,500——
2021-12-28$27.28$27.28344,900——
2021-12-27$27.71$27.71316,400——
2021-12-23$27.17$27.17258,300——
2021-12-22$27.05$27.051,067,200——
2021-12-21$26.57$26.57584,000——
2021-12-20$25.57$25.57556,800——
2021-12-17$26.29$26.291,224,500——
2021-12-16$25.91$25.91485,400——
2021-12-15$26.85$26.85606,400——
2021-12-14$26.85$26.85463,800——
2021-12-13$26.64$26.64464,900——
2021-12-10$27.49$27.49329,900——
2021-12-09$28.19$28.19265,300——
2021-12-08$29.43$29.43306,000——
2021-12-07$29.45$29.45391,300——
2021-12-06$28.71$28.71610,800——
2021-12-03$27.80$27.80475,700——
2021-12-02$29.40$29.40542,300——
2021-12-01$30.44$30.441,044,900——
2021-11-30$29.64$29.64548,100——
2021-11-29$30.92$30.92379,200——
2021-11-26$30.71$30.71247,300——
2021-11-24$31.93$31.93261,900——
2021-11-23$32.23$32.23279,900——
2021-11-22$32.46$32.46172,800——
2021-11-19$31.96$31.96172,800——
2021-11-18$32.92$32.92254,900——
2021-11-17$32.62$32.62178,300——
2021-11-16$33.13$33.13175,400——
2021-11-15$32.50$32.50207,200——
2021-11-12$32.81$32.81145,300——
2021-11-11$32.49$32.49228,400——
2021-11-10$32.32$32.32211,400——
2021-11-09$32.73$32.73257,900——
2021-11-08$31.89$31.89283,900——
2021-11-05$31.69$31.69359,200——
2021-11-04$30.63$30.63390,300——
2021-11-03$30.48$30.48453,700——
2021-11-02$28.95$28.95408,400——
2021-11-01$29.59$29.59680,400——
2021-10-29$28.66$28.66305,300——
2021-10-28$28.49$28.49210,100——
2021-10-27$27.90$27.90275,300——
2021-10-26$28.59$28.59223,600——
2021-10-25$29.36$29.36194,900——
2021-10-22$28.40$28.40176,000——
2021-10-21$28.29$28.29276,500——
2021-10-20$28.18$28.18199,000——
2021-10-19$27.87$27.87166,600——
2021-10-18$28.43$28.43197,900——
2021-10-15$28.17$28.17261,400——
2021-10-14$28.41$28.41203,500——
2021-10-13$28.18$28.18219,700——
2021-10-12$27.65$27.65302,100——
2021-10-11$26.95$26.95197,600——
2021-10-08$27.38$27.38181,200——
2021-10-07$28.26$28.26420,800——
2021-10-06$27.49$27.49350,100——
2021-10-05$28.90$28.90294,300——
2021-10-04$29.14$29.14223,900——
2021-10-01$29.13$29.13404,700——
2021-09-30$28.30$28.30424,700——
2021-09-29$30.05$30.05242,900——
2021-09-28$30.48$30.48277,300——
2021-09-27$30.84$30.84282,600——
2021-09-24$29.93$29.93285,200——
2021-09-23$29.81$29.81278,200——
2021-09-22$29.17$29.17341,800——
2021-09-21$28.21$28.21318,200——
2021-09-20$28.34$28.34407,300——
2021-09-17$28.45$28.45989,000——
2021-09-16$28.53$28.53380,300——
2021-09-15$29.05$29.05272,100——
2021-09-14$29.05$29.05355,400——
2021-09-13$29.11$29.11316,400——
2021-09-10$29.28$29.28291,800——
2021-09-09$30.07$30.07309,600——
2021-09-08$29.53$29.53356,200——
2021-09-07$31.28$31.28431,400——
2021-09-03$32.03$32.03376,500——
2021-09-02$32.70$32.70710,500——
2021-09-01$32.56$32.56707,700——
2021-08-31$30.93$30.93432,100——
2021-08-30$31.05$31.05376,000——
2021-08-27$31.68$31.68416,800——
2021-08-26$30.27$30.27225,700——
2021-08-25$31.31$31.31303,600——
2021-08-24$31.38$31.38248,800——
2021-08-23$30.58$30.58295,100——
2021-08-20$30.10$30.10340,300——
2021-08-19$29.41$29.41444,000——
2021-08-18$29.40$29.40510,800——
2021-08-17$29.21$29.21502,000——
2021-08-16$29.63$29.63237,600——
2021-08-13$29.95$29.95178,700——
2021-08-12$30.06$30.06184,300——
2021-08-11$30.29$30.29244,800——
2021-08-10$29.75$29.75477,500——
2021-08-09$28.60$28.60272,500——
2021-08-06$29.72$29.72441,400——
2021-08-05$29.46$29.46667,900——
2021-08-04$29.04$29.04278,900——
2021-08-03$30.24$30.24269,800——
2021-08-02$29.76$29.76344,400——
2021-07-30$29.86$29.86405,000——
2021-07-29$30.15$30.15255,000——
2021-07-28$29.33$29.33194,700——
2021-07-27$29.75$29.75221,100——
2021-07-26$30.12$30.12158,200——
2021-07-23$29.66$29.66308,600——
2021-07-22$29.27$29.27296,100——
2021-07-21$30.23$30.23228,400——
2021-07-20$29.31$29.31330,500——
2021-07-19$27.86$27.86495,800——
2021-07-16$28.80$28.80278,200——
2021-07-15$29.74$29.74289,500——
2021-07-14$30.98$30.98183,100——
2021-07-13$31.47$31.47265,600——
2021-07-12$31.88$31.88235,800——
2021-07-09$32.12$32.12296,400——
2021-07-08$30.52$30.52446,000——
2021-07-07$30.59$30.59266,600——
2021-07-06$31.59$31.59292,600——
2021-07-02$32.35$32.35216,100——
2021-07-01$32.61$32.61366,100——
2021-06-30$32.86$32.86385,200——
2021-06-29$31.84$31.84214,100——
2021-06-28$32.02$32.02303,600——
2021-06-25$33.09$33.09686,300——
2021-06-24$33.36$33.36222,500——
2021-06-23$32.58$32.58297,500——
2021-06-22$32.04$32.04263,400——
2021-06-21$31.99$31.99350,500——
2021-06-18$31.38$31.38759,800——
2021-06-17$32.02$32.02612,200——
2021-06-16$32.41$32.41611,200——
2021-06-15$32.86$32.86395,300——
2021-06-14$33.07$33.07431,400——
2021-06-11$34.77$34.77426,600——
2021-06-10$33.24$33.24435,700——
2021-06-09$34.14$34.14575,400——
2021-06-08$34.94$34.94675,000——
2021-06-07$34.80$34.801,400,600——
2021-06-04$31.44$31.44579,900——
2021-06-03$32.14$32.14425,400——
2021-06-02$32.50$32.50466,800——
2021-06-01$33.48$33.48549,800——
2021-05-28$33.04$33.04342,500——
2021-05-27$33.85$33.85408,900——
2021-05-26$32.69$32.69802,200——
2021-05-25$31.32$31.32335,100——
2021-05-24$32.14$32.14356,300——
2021-05-21$31.97$31.97246,300——
2021-05-20$32.21$32.21430,800——
2021-05-19$33.33$33.33373,300——
2021-05-18$33.54$33.54434,400——
2021-05-17$33.94$33.94629,600——
2021-05-14$32.81$32.81250,900——
2021-05-13$31.18$31.18299,000——
2021-05-12$30.24$30.24390,500——
2021-05-11$31.42$31.42532,900——
2021-05-10$32.83$32.83348,100——
2021-05-07$34.49$34.49218,300——
2021-05-06$33.69$33.69254,200——
2021-05-05$34.05$34.05289,200——
2021-05-04$33.86$33.86241,600——
2021-05-03$34.10$34.10458,700——
2021-04-30$32.49$32.49455,200——
2021-04-29$33.60$33.60375,200——
2021-04-28$33.10$33.10264,300——
2021-04-27$33.40$33.40374,800——
2021-04-26$31.77$31.77381,100——
2021-04-23$32.56$32.56315,200——
2021-04-22$32.24$32.24402,500——
2021-04-21$31.86$31.86207,800——
2021-04-20$30.42$30.42493,700——
2021-04-19$31.10$31.10373,600——
2021-04-16$31.96$31.96322,600——
2021-04-15$31.33$31.33303,500——
2021-04-14$31.20$31.20272,000——
2021-04-13$30.68$30.68462,000——
2021-04-12$31.47$31.47395,400——
2021-04-09$30.74$30.74544,100——
2021-04-08$30.08$30.08676,300——
2021-04-07$29.81$29.81307,100——
2021-04-06$30.20$30.20357,400——
2021-04-05$29.84$29.84548,000——
2021-04-01$29.40$29.40375,200——
2021-03-31$30.14$30.14647,600——
2021-03-30$29.92$29.92636,100——
2021-03-29$29.00$29.00656,800——
2021-03-26$31.76$31.76541,800——
2021-03-25$30.99$30.99706,400——
2021-03-24$29.43$29.43781,900——
2021-03-23$30.22$30.22995,600——
2021-03-22$33.07$33.071,075,700——
2021-03-19$34.60$34.601,138,100——
2021-03-18$32.44$32.44811,500——
2021-03-17$31.38$31.38763,800——
2021-03-16$31.43$31.43466,300——
2021-03-15$32.71$32.71819,300——
2021-03-12$32.49$32.49594,800——
2021-03-11$32.21$32.21396,700——
2021-03-10$32.36$32.36313,000——
2021-03-09$31.84$31.84497,500——
2021-03-08$31.88$31.88841,300——
2021-03-05$30.90$30.90619,900——
2021-03-04$29.89$29.89569,000——
2021-03-03$30.75$30.75501,900——
2021-03-02$30.17$30.17332,400——
2021-03-01$30.35$30.35578,200——
2021-02-26$28.79$28.79332,400——
2021-02-25$29.18$29.18378,300——
2021-02-24$29.77$29.77437,200——
2021-02-23$29.13$29.13421,400——
2021-02-22$29.67$29.67421,800——
2021-02-19$28.48$28.48497,200——
2021-02-18$28.40$28.40269,600——
2021-02-17$28.78$28.78338,800——
2021-02-16$29.36$29.36427,300——
2021-02-12$29.51$29.51251,600——
2021-02-11$29.64$29.64464,400——
2021-02-10$29.89$29.89521,600——
2021-02-09$29.51$29.51324,500——
2021-02-08$29.79$29.79330,500——
2021-02-05$29.49$29.49407,000——
2021-02-04$28.29$28.29327,700——
2021-02-03$27.66$27.66554,600——
2021-02-02$26.31$26.311,093,200——
2021-02-01$26.39$26.39600,300——
2021-01-29$27.04$27.04820,200——
2021-01-28$27.45$27.45783,400——
2021-01-27$26.88$26.88688,100——
2021-01-26$26.23$26.23558,400——
2021-01-25$26.57$26.57734,000——
2021-01-22$26.96$26.96385,600——
2021-01-21$26.90$26.90313,900——
2021-01-20$27.47$27.47322,400——
2021-01-19$26.90$26.90436,900——
2021-01-15$27.55$27.55435,500——
2021-01-14$27.99$27.99381,900——
2021-01-13$27.75$27.75637,200——
2021-01-12$29.39$29.391,221,000——
2021-01-11$27.18$27.18413,000——
2021-01-08$26.90$26.90511,200——
2021-01-07$27.07$27.07851,400——
2021-01-06$26.44$26.44858,100——
2021-01-05$23.94$23.94493,300——
2021-01-04$23.21$23.21499,300——