MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GIII — G-Iii Apparel Group Ltd
NasdaqG-Iii Apparel Group Ltd
$27.37
-0.20(-0.73%)
- O
- 27.66
- H
- 27.81
- L
- 27.08
- V
- 471.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.37
Period Return+10.76%
Period High$37.54
Period Low$20.33
Avg Daily Volume568.0K
Total Trading Days365
GIII — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.66 | $27.81 | $27.08 | $27.37 | $-0.20 | -0.73% | 471,078 | $27.31 | $27.08 $27.81 |
| Oct 1, 2026 | $27.07 | $27.65 | $26.83 | $27.57 | +$0.45 | +1.66% | 673,129 | $27.44 | $26.83 $27.65 |
| Sep 30, 2026 | $27.32 | $27.44 | $26.86 | $27.12 | $-0.13 | -0.48% | 808,084 | $27.12 | $26.86 $27.44 |
| Sep 29, 2026 | $27.04 | $27.28 | $26.74 | $27.25 | +$0.12 | +0.44% | 614,415 | $27.16 | $26.74 $27.28 |
| Sep 28, 2026 | $27.05 | $27.46 | $26.76 | $27.13 | +$0.01 | +0.04% | 659,286 | $27.13 | $26.76 $27.46 |
| Sep 25, 2026 | $27.12 | $27.24 | $26.75 | $27.12 | +$0.07 | +0.26% | 446,514 | $27.09 | $26.75 $27.24 |
| Sep 24, 2026 | $26.94 | $27.33 | $26.63 | $27.05 | +$0.11 | +0.41% | 657,910 | $27.04 | $26.63 $27.33 |
| Sep 23, 2026 | $27.87 | $28.15 | $26.86 | $26.94 | $-1.28 | -4.54% | 613,526 | $27.28 | $26.86 $28.15 |
| Sep 22, 2026 | $28.15 | $28.59 | $27.90 | $28.22 | +$0.56 | +2.02% | 733,108 | $28.16 | $27.90 $28.59 |
| Sep 21, 2026 | $27.52 | $27.91 | $27.33 | $27.66 | +$0.09 | +0.33% | 714,378 | $27.69 | $27.33 $27.91 |
| Sep 18, 2026 | $27.29 | $27.67 | $27.27 | $27.57 | $-0.10 | -0.36% | 1,334,795 | $27.54 | $27.27 $27.67 |
| Sep 17, 2026 | $28.52 | $28.54 | $27.65 | $27.67 | $-0.50 | -1.77% | 789,888 | $27.89 | $27.65 $28.54 |
| Sep 16, 2026 | $28.91 | $28.97 | $27.98 | $28.17 | +$0.41 | +1.48% | 1,247,929 | $28.37 | $27.98 $28.97 |
| Sep 15, 2026 | $27.74 | $27.88 | $27.39 | $27.76 | $-0.07 | -0.25% | 807,294 | $27.67 | $27.39 $27.88 |
| Sep 14, 2026 | $27.93 | $28.13 | $27.39 | $27.83 | $-0.06 | -0.22% | 820,728 | $27.86 | $27.39 $28.13 |
| Sep 11, 2026 | $28.08 | $28.22 | $27.57 | $27.89 | +$0.22 | +0.80% | 893,535 | $27.97 | $27.57 $28.22 |
| Sep 10, 2026 | $27.54 | $27.74 | $27.05 | $27.67 | +$0.13 | +0.47% | 1,067,500 | $27.60 | $27.05 $27.74 |
| Sep 9, 2026 | $27.65 | $28.12 | $27.37 | $27.54 | $-0.08 | -0.29% | 1,179,861 | $27.61 | $27.37 $28.12 |
| Sep 8, 2026 | $27.42 | $28.11 | $27.24 | $27.62 | $-0.12 | -0.43% | 1,161,208 | $27.56 | $27.24 $28.11 |
| Sep 4, 2026 | $26.97 | $27.78 | $26.90 | $27.74 | +$0.51 | +1.87% | 924,502 | $27.52 | $26.90 $27.78 |
| Sep 3, 2026 | $28.54 | $29.22 | $27.18 | $27.23 | $-1.24 | -4.36% | 1,377,048 | $27.53 | $27.18 $29.22 |
| Sep 2, 2026 | $32.00 | $32.44 | $28.28 | $28.47 | $-3.70 | -11.50% | 2,090,814 | $29.19 | $28.28 $32.44 |
| Sep 1, 2026 | $32.28 | $32.87 | $31.78 | $32.17 | $-0.42 | -1.29% | 701,117 | $32.26 | $31.78 $32.87 |
| Aug 31, 2026 | $33.14 | $33.42 | $32.25 | $32.59 | $-0.87 | -2.60% | 800,059 | $32.57 | $32.25 $33.42 |
| Aug 28, 2026 | $33.65 | $34.00 | $33.32 | $33.46 | +$0.11 | +0.33% | 419,245 | $33.48 | $33.32 $34.00 |
| Aug 27, 2026 | $33.29 | $33.70 | $32.93 | $33.35 | $-0.18 | -0.54% | 472,220 | $33.27 | $32.93 $33.70 |
| Aug 26, 2026 | $33.37 | $33.76 | $33.05 | $33.53 | +$0.24 | +0.72% | 403,692 | $33.48 | $33.05 $33.76 |
| Aug 25, 2026 | $33.62 | $33.62 | $32.85 | $33.29 | $-0.51 | -1.51% | 446,203 | $33.29 | $32.85 $33.62 |
| Aug 24, 2026 | $33.74 | $34.08 | $33.59 | $33.80 | +$0.02 | +0.06% | 352,425 | $33.77 | $33.59 $34.08 |
| Aug 21, 2026 | $33.66 | $33.92 | $33.39 | $33.78 | +$0.60 | +1.81% | 342,638 | $33.77 | $33.39 $33.92 |