G-III Apparel Group, Ltd. ( GIII) - Price History
Monthly price history for GIII (G-III Apparel Group, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $33.90 | $33.90 |
| July 2026 | $36.41 | $36.41 |
| June 2026 | $33.71 | $33.71 |
| May 2026 | $32.24 | $32.33 |
| April 2026 | $31.10 | $31.19 |
| March 2026 | $27.62 | $27.70 |
| February 2026 | $30.39 | $30.59 |
| January 2026 | $29.15 | $29.35 |
| December 2025 | $28.77 | $28.96 |
| November 2025 | $28.86 | $29.15 |
| October 2025 | $26.59 | $26.85 |
| September 2025 | $26.35 | $26.61 |
| August 2025 | $26.74 | $27 |
| July 2025 | $23.37 | $23.60 |
| June 2025 | $22.18 | $22.40 |
| May 2025 | $28.76 | $29.05 |
| April 2025 | $24.97 | $25.22 |
| March 2025 | $27.08 | $27.35 |
| February 2025 | $26.80 | $27.07 |
| January 2025 | $30.91 | $31.22 |
| December 2024 | $32.30 | $32.62 |
| November 2024 | $29.34 | $29.63 |
| October 2024 | $29.98 | $30.28 |
| September 2024 | $30.22 | $30.52 |
| August 2024 | $26.21 | $26.47 |
| July 2024 | $27.30 | $27.57 |
| June 2024 | $26.80 | $27.07 |
| May 2024 | $29.76 | $30.06 |
| April 2024 | $27.87 | $28.15 |
| March 2024 | $28.72 | $29.01 |
| February 2024 | $32.94 | $33.27 |
| January 2024 | $29.79 | $30.09 |
| December 2023 | $33.65 | $33.98 |
| November 2023 | $28.49 | $28.77 |
| October 2023 | $25.30 | $25.55 |
| September 2023 | $24.68 | $24.92 |
| August 2023 | $19.66 | $19.85 |
| July 2023 | $20.51 | $20.71 |
| June 2023 | $19.08 | $19.27 |
| May 2023 | $15.92 | $16.08 |
| April 2023 | $15.55 | $15.70 |
| March 2023 | $15.40 | $15.55 |
| February 2023 | $16.45 | $16.61 |
| January 2023 | $16.75 | $16.92 |
| December 2022 | $13.58 | $13.71 |
| November 2022 | $21.42 | $21.63 |
| October 2022 | $19.31 | $19.50 |
| September 2022 | $14.80 | $14.95 |
| August 2022 | $20.86 | $21.07 |
| July 2022 | $21.87 | $22.09 |
| June 2022 | $20.03 | $20.23 |
| May 2022 | $24.81 | $25.06 |
| April 2022 | $26.22 | $26.48 |
| March 2022 | $26.78 | $27.05 |
| February 2022 | $27.47 | $27.74 |
| January 2022 | $26.90 | $27.17 |
| December 2021 | $27.37 | $27.64 |
| November 2021 | $29.35 | $29.64 |
| October 2021 | $28.38 | $28.66 |
| September 2021 | $28.02 | $28.30 |
| August 2021 | $30.63 | $30.93 |
| July 2021 | $29.57 | $29.86 |
| June 2021 | $32.54 | $32.86 |
| May 2021 | $32.72 | $33.04 |
| April 2021 | $32.17 | $32.49 |
| March 2021 | $29.84 | $30.14 |
| February 2021 | $28.51 | $28.79 |
| January 2021 | $26.77 | $27.04 |
| December 2020 | $23.51 | $23.74 |
| November 2020 | $20.17 | $20.37 |
| October 2020 | $13.35 | $13.48 |
| September 2020 | $12.98 | $13.11 |
| August 2020 | $10.95 | $11.06 |
| July 2020 | $9.79 | $9.89 |
| June 2020 | $13.16 | $13.29 |
| May 2020 | $10.23 | $10.33 |
| April 2020 | $11.22 | $11.33 |
| March 2020 | $7.62 | $7.70 |
| February 2020 | $22.14 | $22.36 |
| January 2020 | $26.94 | $27.21 |
| December 2019 | $33.17 | $33.50 |
| November 2019 | $29.31 | $29.60 |
| October 2019 | $24.86 | $25.11 |
| September 2019 | $25.52 | $25.77 |
| August 2019 | $20.31 | $20.51 |
| July 2019 | $28.38 | $28.66 |
| June 2019 | $29.13 | $29.42 |
| May 2019 | $25.48 | $25.73 |
| April 2019 | $42.73 | $43.15 |
| March 2019 | $39.57 | $39.96 |
| February 2019 | $35.26 | $35.61 |
| January 2019 | $34.53 | $34.87 |
| December 2018 | $27.62 | $27.89 |
| November 2018 | $39.69 | $40.08 |
| October 2018 | $39.47 | $39.86 |
| September 2018 | $47.72 | $48.19 |
| August 2018 | $45.03 | $45.48 |
| July 2018 | $45.25 | $45.70 |
| June 2018 | $43.96 | $44.40 |
| May 2018 | $41.49 | $41.90 |
| April 2018 | $36.13 | $36.49 |
| March 2018 | $37.31 | $37.68 |
| February 2018 | $36.55 | $36.91 |
| January 2018 | $36.98 | $37.35 |
| December 2017 | $36.53 | $36.89 |
| November 2017 | $30.50 | $30.80 |
| October 2017 | $25.09 | $25.34 |
| September 2017 | $28.74 | $29.02 |
| August 2017 | $27.23 | $27.50 |
| July 2017 | $25.77 | $26.03 |
| June 2017 | $24.70 | $24.95 |
| May 2017 | $19.38 | $19.57 |
| April 2017 | $23.47 | $23.70 |
| March 2017 | $21.68 | $21.89 |
| February 2017 | $25.48 | $25.73 |
| January 2017 | $26 | $26.26 |
| December 2016 | $29.27 | $29.56 |
| November 2016 | $26.89 | $27.16 |
| October 2016 | $25.86 | $26.12 |
| September 2016 | $28.86 | $29.15 |
| August 2016 | $31.26 | $31.57 |
| July 2016 | $39.64 | $40.03 |
| June 2016 | $45.27 | $45.72 |
| May 2016 | $38.74 | $39.12 |
| April 2016 | $44.80 | $45.25 |
| March 2016 | $48.41 | $48.89 |
| February 2016 | $52.23 | $52.75 |
| January 2016 | $48.88 | $49.36 |
| December 2015 | $43.82 | $44.26 |
| November 2015 | $45.42 | $45.87 |
| October 2015 | $54.55 | $55.09 |
| September 2015 | $61.05 | $61.66 |
| August 2015 | $68.65 | $69.33 |
| July 2015 | $71.52 | $72.23 |
| June 2015 | $69.66 | $70.35 |
| May 2015 | $56.30 | $56.86 |
| April 2015 | $55.04 | $111.18 |
| March 2015 | $55.77 | $112.65 |
| February 2015 | $52.10 | $105.23 |
| January 2015 | $48.12 | $97.20 |
| December 2014 | $50.01 | $101.01 |
| November 2014 | $43.81 | $88.49 |
| October 2014 | $39.28 | $79.35 |
| September 2014 | $41.02 | $82.86 |
| August 2014 | $40.86 | $82.54 |
| July 2014 | $38.45 | $77.67 |
| June 2014 | $40.43 | $81.66 |
| May 2014 | $36.30 | $73.32 |
| April 2014 | $35.53 | $71.77 |
| March 2014 | $35.44 | $71.58 |
| February 2014 | $34.40 | $69.49 |
| January 2014 | $34.64 | $69.97 |
| December 2013 | $36.62 | $73.96 |
| November 2013 | $29.83 | $60.25 |
| October 2013 | $28.08 | $56.72 |
| September 2013 | $27.03 | $54.59 |
| August 2013 | $22.68 | $45.81 |
| July 2013 | $25.48 | $51.46 |
| June 2013 | $23.82 | $48.12 |
| May 2013 | $20.85 | $42.11 |
| April 2013 | $20.13 | $40.66 |
| March 2013 | $19.86 | $40.11 |
| February 2013 | $18.07 | $36.50 |
| January 2013 | $17.77 | $35.89 |
| December 2012 | $16.95 | $34.23 |
| November 2012 | $18.84 | $38.05 |
| October 2012 | $18.30 | $36.96 |
| September 2012 | $17.77 | $35.90 |
| August 2012 | $15.71 | $31.74 |
| July 2012 | $12.16 | $24.57 |
| June 2012 | $11.73 | $23.69 |
| May 2012 | $12.23 | $24.71 |
| April 2012 | $13.29 | $26.85 |
| March 2012 | $14.07 | $28.42 |
| February 2012 | $12.34 | $24.92 |
| January 2012 | $11.32 | $22.86 |
| December 2011 | $12.33 | $24.91 |
| November 2011 | $9.12 | $18.43 |
| October 2011 | $13.96 | $28.19 |
| September 2011 | $11.32 | $22.86 |
| August 2011 | $13.99 | $28.26 |
| July 2011 | $15.28 | $30.87 |
| June 2011 | $17.08 | $34.50 |
| May 2011 | $21.25 | $42.92 |
| April 2011 | $22.21 | $44.86 |
| March 2011 | $18.60 | $37.57 |
| February 2011 | $19.47 | $39.32 |
| January 2011 | $17.27 | $34.89 |
| December 2010 | $17.40 | $35.15 |
| November 2010 | $13.55 | $27.37 |
| October 2010 | $13.07 | $26.40 |
| September 2010 | $15.54 | $31.38 |
| August 2010 | $11.95 | $24.14 |
| July 2010 | $12.77 | $25.80 |
| June 2010 | $11.33 | $22.89 |
| May 2010 | $14.19 | $28.67 |
| April 2010 | $14.16 | $28.60 |
| March 2010 | $13.64 | $27.56 |
| February 2010 | $10.38 | $20.97 |
| January 2010 | $8.62 | $17.41 |
| December 2009 | $10.73 | $21.67 |
| November 2009 | $8.40 | $16.97 |
| October 2009 | $7.93 | $16.01 |
| September 2009 | $7 | $14.15 |
| August 2009 | $7.40 | $14.95 |
| July 2009 | $5.99 | $12.09 |
| June 2009 | $5.69 | $11.49 |
| May 2009 | $3.31 | $6.69 |
| April 2009 | $3.97 | $8.02 |
| March 2009 | $2.73 | $5.52 |
| February 2009 | $1.68 | $3.40 |
| January 2009 | $2.72 | $5.50 |
| December 2008 | $3.16 | $6.39 |
| November 2008 | $3.93 | $7.94 |
| October 2008 | $6.84 | $13.81 |
| September 2008 | $9.26 | $18.71 |
| August 2008 | $9.16 | $18.51 |
| July 2008 | $7.94 | $16.03 |
| June 2008 | $6.11 | $12.34 |
| May 2008 | $8.21 | $16.59 |
| April 2008 | $7.30 | $14.75 |
| March 2008 | $6.64 | $13.42 |
| February 2008 | $6.48 | $13.09 |
| January 2008 | $6.62 | $13.37 |
| December 2007 | $7.31 | $14.77 |
| November 2007 | $7.11 | $14.37 |
| October 2007 | $8.06 | $16.27 |
| September 2007 | $9.75 | $19.69 |
| August 2007 | $8.49 | $17.15 |
| July 2007 | $7.99 | $16.13 |
| June 2007 | $7.82 | $15.79 |
| May 2007 | $10.27 | $20.75 |
| April 2007 | $8.75 | $17.67 |
| March 2007 | $9.43 | $19.05 |
| February 2007 | $10.30 | $20.80 |
| January 2007 | $10.74 | $21.70 |
| December 2006 | $9.32 | $18.83 |
| November 2006 | $7.50 | $15.14 |
| October 2006 | $7.48 | $15.11 |
| September 2006 | $5.56 | $11.22 |
| August 2006 | $4.91 | $9.91 |
| July 2006 | $5.20 | $10.50 |
| June 2006 | $4.80 | $9.70 |
| May 2006 | $4.45 | $8.99 |
| April 2006 | $4.93 | $9.95 |
| March 2006 | $5.48 | $11.07 |
| February 2006 | $5.28 | $15.99 |
| January 2006 | $4.72 | $14.30 |
| December 2005 | $4.49 | $13.59 |
| November 2005 | $3.24 | $9.80 |
| October 2005 | $3.37 | $10.20 |
| September 2005 | $3.71 | $11.24 |
| August 2005 | $3.28 | $9.95 |
| July 2005 | $3.75 | $11.37 |
| June 2005 | $3.15 | $9.53 |
| May 2005 | $2.41 | $7.29 |
| April 2005 | $2.52 | $7.64 |
| March 2005 | $2.67 | $8.10 |
| February 2005 | $2.54 | $7.71 |
| January 2005 | $2.66 | $8.06 |
| December 2004 | $2.28 | $6.90 |
| November 2004 | $2.02 | $6.12 |
| October 2004 | $2.18 | $6.59 |
| September 2004 | $2.14 | $6.48 |
| August 2004 | $2.11 | $6.38 |
| July 2004 | $2.31 | $7 |
| June 2004 | $2.56 | $7.76 |
| May 2004 | $2.94 | $8.90 |
| April 2004 | $2.64 | $8.01 |
| March 2004 | $2.56 | $7.75 |
| February 2004 | $3.40 | $10.31 |
| January 2004 | $3.05 | $9.23 |
| December 2003 | $3.04 | $9.20 |
| November 2003 | $3.45 | $10.45 |
| October 2003 | $3.87 | $11.72 |
| September 2003 | $3.22 | $9.76 |
| August 2003 | $2.64 | $7.99 |
| July 2003 | $2.42 | $7.32 |
| June 2003 | $2.47 | $7.49 |
| May 2003 | $2.22 | $6.73 |
| April 2003 | $2.06 | $6.23 |
| March 2003 | $2 | $6.05 |
| February 2003 | $1.69 | $5.11 |
| January 2003 | $1.78 | $5.38 |
| December 2002 | $1.98 | $6 |
| November 2002 | $2.52 | $7.65 |
| October 2002 | $1.83 | $5.55 |
| September 2002 | $1.98 | $6.01 |
| August 2002 | $2.23 | $6.75 |
| July 2002 | $2.30 | $6.97 |
| June 2002 | $2.52 | $7.65 |
| May 2002 | $2.74 | $8.30 |
| April 2002 | $2.66 | $8.05 |
| March 2002 | $2.64 | $8 |
| February 2002 | $2.54 | $7.70 |
| January 2002 | $2.33 | $7.05 |
| December 2001 | $2.31 | $7 |
| November 2001 | $1.98 | $6 |
| October 2001 | $2.08 | $6.29 |
| September 2001 | $2.11 | $6.40 |
| August 2001 | $3.03 | $9.17 |
| July 2001 | $3.17 | $9.60 |
| June 2001 | $3.41 | $10.34 |
| May 2001 | $2.98 | $9.03 |
| April 2001 | $2.80 | $8.48 |
| March 2001 | $2.48 | $7.50 |
| February 2001 | $2.60 | $7.88 |
| January 2001 | $2.29 | $6.94 |
| December 2000 | $1.94 | $5.88 |
| November 2000 | $2.21 | $6.69 |
| October 2000 | $2.27 | $6.88 |
| September 2000 | $2.38 | $7.22 |
| August 2000 | $2.19 | $6.62 |
| July 2000 | $1.69 | $5.12 |
| June 2000 | $1.75 | $5.31 |
| May 2000 | $1.51 | $4.56 |
| April 2000 | $1.48 | $4.50 |
| March 2000 | $1.53 | $4.62 |
| February 2000 | $1.07 | $3.25 |
| January 2000 | $1.14 | $3.47 |
| December 1999 | $1.20 | $3.62 |
| November 1999 | $0.91 | $2.75 |
| October 1999 | $1 | $3.03 |
| September 1999 | $0.95 | $2.88 |
| August 1999 | $0.95 | $2.88 |
| July 1999 | $1.09 | $3.31 |
| June 1999 | $0.78 | $2.38 |
| May 1999 | $0.70 | $2.12 |
| April 1999 | $0.72 | $2.19 |
| March 1999 | $0.78 | $2.38 |
| February 1999 | $0.78 | $2.38 |
| January 1999 | $0.97 | $2.94 |
| December 1998 | $1.24 | $3.75 |
| November 1998 | $0.58 | $1.75 |
| October 1998 | $0.78 | $2.38 |
| September 1998 | $0.74 | $2.25 |
| August 1998 | $0.87 | $2.62 |
| July 1998 | $1.38 | $4.19 |
| June 1998 | $1.48 | $4.50 |
| May 1998 | $2 | $6.06 |
| April 1998 | $1.82 | $5.50 |
| March 1998 | $1.98 | $6 |
| February 1998 | $2.09 | $6.34 |
| January 1998 | $1.86 | $5.62 |
| December 1997 | $1.69 | $5.12 |
| November 1997 | $1.75 | $5.31 |
| October 1997 | $1.53 | $4.62 |
| September 1997 | $1.98 | $6 |
| August 1997 | $1.82 | $5.50 |
| July 1997 | $1.80 | $5.44 |
| June 1997 | $1.98 | $6 |
| May 1997 | $1.94 | $5.88 |
| April 1997 | $1.73 | $5.25 |
| March 1997 | $1.28 | $3.88 |
| February 1997 | $1.36 | $4.12 |
| January 1997 | $1.16 | $3.50 |
| December 1996 | $1.11 | $3.38 |
| November 1996 | $0.97 | $2.94 |
| October 1996 | $0.89 | $2.69 |
| September 1996 | $0.95 | $2.88 |
| August 1996 | $0.97 | $2.94 |
| July 1996 | $0.82 | $2.50 |
| June 1996 | $0.95 | $2.88 |
| May 1996 | $1.16 | $3.50 |
| April 1996 | $1.05 | $3.19 |
| March 1996 | $0.85 | $2.56 |
| February 1996 | $0.97 | $2.94 |
| January 1996 | $0.95 | $2.88 |
| December 1995 | $0.89 | $2.69 |
| November 1995 | $0.80 | $2.44 |
| October 1995 | $0.87 | $2.62 |
| September 1995 | $1.24 | $3.75 |
| August 1995 | $1.11 | $3.38 |
| July 1995 | $0.62 | $1.88 |
| June 1995 | $0.70 | $2.12 |
| May 1995 | $0.54 | $1.62 |
| April 1995 | $0.54 | $1.62 |
| March 1995 | $0.58 | $1.75 |
| February 1995 | $0.70 | $2.12 |
| January 1995 | $0.54 | $1.62 |
| December 1994 | $0.70 | $2.12 |
| November 1994 | $0.58 | $1.75 |
| October 1994 | $0.99 | $3 |
| September 1994 | $1.32 | $4 |
| August 1994 | $1.20 | $3.62 |
| July 1994 | $1.11 | $3.38 |
| June 1994 | $1.24 | $3.75 |
| May 1994 | $1.28 | $3.88 |
| April 1994 | $1.61 | $4.88 |
| March 1994 | $1.82 | $5.50 |
| February 1994 | $1.61 | $4.88 |
| January 1994 | $1.32 | $4 |
| December 1993 | $1.44 | $4.38 |
| November 1993 | $1.65 | $5 |
| October 1993 | $1.73 | $5.25 |
| September 1993 | $2.14 | $6.50 |
| August 1993 | $2.31 | $7 |
| July 1993 | $1.90 | $5.75 |
| June 1993 | $2.31 | $7 |
| May 1993 | $2.56 | $7.75 |
| April 1993 | $2.85 | $8.62 |
| March 1993 | $3.05 | $9.25 |
| February 1993 | $3.22 | $9.75 |
| January 1993 | $3.14 | $9.50 |
| December 1992 | $2.64 | $8 |
| November 1992 | $2.31 | $7 |
| October 1992 | $1.98 | $6 |
| September 1992 | $1.82 | $5.50 |
| August 1992 | $1.82 | $5.50 |
| July 1992 | $1.82 | $5.50 |
| June 1992 | $1.65 | $5 |
| May 1992 | $1.98 | $6 |
| April 1992 | $2.14 | $6.50 |
| March 1992 | $2.64 | $8 |
| February 1992 | $2.48 | $7.50 |
| January 1992 | $2.23 | $6.75 |
| December 1991 | $2.23 | $6.75 |
| November 1991 | $1.69 | $5.12 |
| October 1991 | $2.02 | $6.12 |
| September 1991 | $2.48 | $7.50 |
| August 1991 | $2.31 | $7 |
| July 1991 | $1.36 | $4.12 |
| June 1991 | $1.16 | $3.50 |
| May 1991 | $1.77 | $5.38 |
| April 1991 | $1.69 | $5.12 |
| March 1991 | $1.48 | $4.50 |
| February 1991 | $1.57 | $4.75 |
| January 1991 | $1.65 | $5 |
| December 1990 | $1.16 | $3.50 |
| November 1990 | $1.48 | $4.50 |
| October 1990 | $1.24 | $3.75 |
| September 1990 | $1.82 | $5.50 |
| August 1990 | $2.97 | $9 |
| July 1990 | $4.83 | $14.62 |
| June 1990 | $4.95 | $15 |
| May 1990 | $5.45 | $16.50 |
| April 1990 | $6.35 | $19.25 |
| March 1990 | $5.61 | $17 |
| February 1990 | $5.12 | $15.50 |
| January 1990 | $4.70 | $14.25 |
| December 1989 | $4.62 | $14 |
GIII
Price: $33.90
52 week price:
Dividend Yield: 0.82%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.84 USD
P/E Ratio: 12.56
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Country: United States
Volume: 121323
Ebitda: 148.7 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2