G-III Apparel Group Ltd（GIII）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	28.57	28.83	28.08	28.38	-0.07%	417,900
2026-10-15	27.83	28.62	27.83	28.40	+3.27%	585,000
2026-10-14	27.15	27.51	27.11	27.50	+0.18%	419,600
2026-10-13	27.51	27.93	27.15	27.45	+0.88%	416,000
2026-10-12	27.32	27.34	26.83	27.21	+0.52%	511,300
2026-10-09	26.81	27.40	26.81	27.07	+1.12%	478,400
2026-10-08	26.72	27.09	26.54	26.77	-0.67%	807,300
2026-10-07	26.66	27.17	26.61	26.95	+0.63%	910,000
2026-10-06	27.21	27.50	26.76	26.78	-0.78%	714,400
2026-10-05	27.37	27.42	26.96	26.99	-1.39%	584,700
2026-10-02	27.66	27.81	27.08	27.37	-0.73%	517,300
2026-10-01	27.07	27.65	26.83	27.57	+1.66%	673,100
2026-09-30	27.32	27.44	26.86	27.12	-0.48%	808,100
2026-09-29	27.04	27.28	26.74	27.25	+0.44%	614,400
2026-09-28	27.05	27.46	26.76	27.13	+0.04%	659,300
2026-09-25	27.12	27.24	26.75	27.12	+0.26%	446,500
2026-09-24	26.94	27.33	26.63	27.05	+0.41%	657,900
2026-09-23	27.87	28.15	26.86	26.94	-4.54%	613,300
2026-09-22	28.15	28.59	27.90	28.22	+2.02%	733,100
2026-09-21	27.52	27.91	27.33	27.66	+0.33%	713,900
2026-09-18	27.29	27.67	27.27	27.57	-0.36%	1,334,800
2026-09-17	28.52	28.54	27.65	27.67	-1.77%	789,900
2026-09-16	28.91	28.97	27.98	28.17	+1.48%	1,247,500
2026-09-15	27.74	27.88	27.39	27.76	-0.25%	835,700
2026-09-14	27.93	28.13	27.39	27.83	-0.22%	821,200
2026-09-11	28.08	28.22	27.57	27.89	+0.80%	893,500
2026-09-10	27.54	27.74	27.05	27.67	+0.47%	1,067,500
2026-09-09	27.65	28.12	27.37	27.54	-0.29%	1,179,900
2026-09-08	27.42	28.11	27.24	27.62	-0.43%	1,160,800
2026-09-04	26.97	27.78	26.90	27.74	+1.87%	924,500
2026-09-03	28.54	29.22	27.18	27.23	-4.36%	1,377,000
2026-09-02	32.00	32.44	28.28	28.47	-11.50%	2,130,700
2026-09-01	32.28	32.87	31.78	32.17	-1.29%	700,800
2026-08-31	33.14	33.42	32.25	32.59	-2.60%	800,100
2026-08-28	33.65	34.00	33.32	33.46	+0.33%	419,200
2026-08-27	33.29	33.70	32.93	33.35	-0.54%	472,200
2026-08-26	33.37	33.76	33.05	33.53	+0.72%	403,700
2026-08-25	33.62	33.62	32.85	33.29	-1.51%	446,200
2026-08-24	33.74	34.08	33.59	33.80	+0.06%	352,400
2026-08-21	33.66	33.92	33.39	33.78	+1.81%	342,600
2026-08-20	33.56	33.68	32.74	33.18	-2.70%	395,800
2026-08-19	33.73	34.34	33.73	34.10	+1.13%	317,000
2026-08-18	33.97	34.13	33.62	33.72	-0.15%	324,800
2026-08-17	33.63	33.98	33.27	33.77	-0.38%	696,900
2026-08-14	33.81	34.05	33.52	33.90	+0.30%	329,700
2026-08-13	33.79	34.34	33.32	33.80	+1.02%	498,300
2026-08-12	33.99	34.26	33.19	33.46	-1.91%	487,100
2026-08-11	35.01	35.05	34.08	34.11	-2.93%	444,500
2026-08-10	35.27	35.86	34.70	35.14	-0.90%	357,100
2026-08-07	35.71	36.06	35.33	35.46	-0.87%	447,000
2026-08-06	36.62	36.62	35.73	35.77	-1.92%	354,200
2026-08-05	36.48	36.88	36.25	36.47	-0.03%	317,600
2026-08-04	36.01	36.80	36.01	36.48	+0.22%	401,700
2026-08-03	37.13	37.54	36.19	36.40	-0.03%	499,000
2026-07-31	36.73	36.80	36.27	36.41	-0.76%	422,100
2026-07-30	36.42	36.78	35.84	36.69	+0.41%	326,700
2026-07-29	36.44	36.83	35.88	36.54	-0.73%	323,000
2026-07-28	36.20	37.00	36.17	36.81	+2.45%	314,100
2026-07-27	35.43	35.97	35.43	35.93	+2.80%	388,700
2026-07-24	34.41	35.26	34.07	34.95	+1.36%	287,600
2026-07-23	35.13	35.27	34.26	34.48	-3.55%	516,200
2026-07-22	35.85	36.10	35.56	35.75	-0.03%	283,600
2026-07-21	35.77	36.02	35.38	35.76	+0.87%	429,900
2026-07-20	35.60	35.70	35.04	35.45	+0.08%	417,800
2026-07-17	35.69	36.33	35.01	35.42	-1.34%	457,100
2026-07-16	35.40	36.17	35.40	35.90	+1.96%	912,800
2026-07-15	34.14	35.55	34.14	35.21	+3.01%	531,000
2026-07-14	34.48	34.66	33.94	34.18	-0.93%	278,900
2026-07-13	34.75	35.25	34.26	34.50	-0.72%	373,300
2026-07-10	34.17	35.16	34.06	34.75	+1.70%	406,100
2026-07-09	33.80	34.17	33.32	34.17	+1.09%	702,900
2026-07-08	33.77	34.18	33.31	33.80	-0.35%	698,500
2026-07-07	33.75	34.10	33.50	33.92	+0.95%	490,400
2026-07-06	33.46	34.04	33.35	33.60	+0.30%	632,100
2026-07-02	33.80	34.10	33.08	33.50	-0.21%	461,600
2026-07-01	33.73	33.96	33.18	33.57	-0.42%	455,200
2026-06-30	32.78	33.73	32.30	33.71	+2.40%	671,900
2026-06-29	33.68	33.68	32.65	32.92	-3.35%	711,900
2026-06-26	33.34	34.33	33.20	34.06	+2.04%	1,453,500
2026-06-25	34.30	34.77	32.82	33.38	-2.97%	752,400
2026-06-24	33.79	34.56	33.53	34.40	+2.32%	618,400
2026-06-23	34.11	34.11	33.32	33.62	-1.55%	664,500
2026-06-22	34.64	35.00	34.05	34.15	-1.78%	751,600
2026-06-18	34.52	35.31	34.42	34.77	+2.11%	896,100
2026-06-17	35.03	35.17	33.67	34.05	-2.32%	780,000
2026-06-16	34.81	35.33	34.34	34.86	+0.66%	656,200
2026-06-15	35.52	35.70	34.55	34.63	-1.84%	647,600
2026-06-12	35.67	36.00	35.26	35.28	-1.09%	472,500
2026-06-11	34.36	36.05	34.12	35.67	+4.70%	608,000
2026-06-10	33.94	34.36	33.54	34.07	+0.21%	835,700
2026-06-09	34.98	35.88	33.79	34.00	-2.63%	917,500
2026-06-08	34.71	36.53	34.07	34.92	+3.59%	1,416,900
2026-06-05	35.84	35.84	32.79	33.71	+5.21%	1,733,500
2026-06-04	32.35	32.63	31.36	32.04	-0.77%	701,900
2026-06-03	32.55	32.55	32.08	32.29	-0.89%	467,400
2026-06-02	32.06	32.64	32.02	32.58	+1.15%	437,100
2026-06-01	32.14	32.40	31.44	32.21	-0.37%	403,400
2026-05-29	32.74	32.74	32.18	32.33	-1.82%	611,400
2026-05-28	32.26	33.16	31.66	32.93	+1.98%	413,500
2026-05-27	32.00	32.67	31.89	32.29	+1.93%	486,800
2026-05-26	30.93	31.76	30.92	31.68	+2.79%	353,300
2026-05-22	30.52	30.89	30.33	30.82	+1.15%	340,200
2026-05-21	29.36	30.52	29.14	30.47	+2.80%	370,200
2026-05-20	28.40	29.71	27.96	29.64	+4.62%	450,600
2026-05-19	28.88	29.03	28.27	28.33	-2.41%	439,100
2026-05-18	28.85	29.67	28.67	29.03	+1.04%	529,000
2026-05-15	29.75	30.46	28.16	28.73	-3.43%	965,500
2026-05-14	29.54	30.23	29.54	29.75	+1.09%	360,000
2026-05-13	29.64	29.73	29.07	29.43	-0.81%	479,700
2026-05-12	30.13	30.47	29.40	29.67	-1.95%	376,400
2026-05-11	31.80	32.06	30.25	30.26	-4.75%	480,900
2026-05-08	31.39	31.87	31.23	31.77	+1.50%	255,400
2026-05-07	32.10	32.35	31.22	31.30	-2.03%	299,100
2026-05-06	31.46	32.29	31.30	31.95	+3.23%	365,500
2026-05-05	30.72	31.40	30.72	30.95	+0.98%	380,200
2026-05-04	31.34	31.72	30.59	30.65	-2.82%	465,900
2026-05-01	31.24	31.65	30.93	31.54	+1.12%	313,000
2026-04-30	30.96	31.48	30.81	31.19	+0.94%	436,100
2026-04-29	31.25	31.78	30.77	30.90	-1.72%	484,900
2026-04-28	31.80	32.03	31.12	31.44	-0.76%	398,500
2026-04-27	31.30	31.84	31.24	31.68	+1.02%	290,600
2026-04-24	31.40	31.71	31.06	31.36	-0.44%	356,500
2026-04-23	31.43	32.02	31.01	31.50	+0.57%	288,000
2026-04-22	32.01	32.03	31.22	31.32	-1.82%	311,500
2026-04-21	31.44	32.06	31.44	31.90	+1.62%	524,400
2026-04-20	30.27	31.52	30.27	31.39	+2.95%	392,200
2026-04-17	30.00	30.96	30.00	30.49	+3.36%	513,900
2026-04-16	29.74	30.10	29.12	29.50	-0.74%	455,900
2026-04-15	29.48	30.00	29.40	29.72	+0.88%	366,100
2026-04-14	29.27	29.72	29.08	29.46	+0.51%	380,700
2026-04-13	29.41	29.54	28.93	29.31	-0.88%	384,200
2026-04-10	29.95	30.00	29.49	29.57	-0.81%	279,500
2026-04-09	28.93	29.94	28.93	29.81	+2.48%	371,000
2026-04-08	28.79	29.64	28.79	29.09	+3.38%	417,300
2026-04-07	28.24	28.40	27.73	28.14	-0.53%	353,300
2026-04-06	27.80	28.40	27.80	28.29	+1.04%	310,300
2026-04-02	27.30	28.02	26.87	28.00	+1.23%	627,900
2026-04-01	27.67	28.48	27.60	27.66	-0.14%	742,500
2026-03-31	27.24	28.00	26.90	27.70	+2.55%	585,800
2026-03-30	26.76	27.33	26.73	27.01	+1.73%	638,600
2026-03-27	26.64	26.79	26.24	26.55	-1.26%	643,900
2026-03-26	26.70	27.37	26.70	26.89	-0.88%	449,600
2026-03-25	27.03	27.48	25.91	27.13	+0.63%	793,900
2026-03-24	27.08	27.88	26.94	26.96	-0.96%	613,900
2026-03-23	27.58	27.69	27.00	27.22	+2.18%	582,100
2026-03-20	26.99	27.17	26.51	26.64	-1.52%	1,309,900
2026-03-19	25.98	27.22	25.91	27.05	+3.84%	636,500
2026-03-18	25.77	26.52	25.74	26.05	+1.09%	653,000
2026-03-17	25.75	26.20	25.56	25.77	+0.12%	874,500
2026-03-16	26.52	26.59	25.69	25.74	-2.43%	1,041,700
2026-03-13	25.67	26.65	25.03	26.38	+0.73%	1,309,500
2026-03-12	26.16	26.94	24.61	26.19	-11.43%	2,399,500
2026-03-11	29.64	30.08	29.01	29.57	-0.17%	592,700
2026-03-10	29.14	30.57	28.89	29.62	+1.23%	595,900
2026-03-09	28.80	29.30	28.01	29.26	-0.61%	674,000
2026-03-06	29.43	29.76	28.85	29.44	-2.39%	395,200
2026-03-05	30.38	30.82	29.74	30.16	-1.69%	362,700
2026-03-04	30.66	30.88	29.65	30.68	+0.76%	379,100
2026-03-03	29.51	30.55	29.27	30.45	-0.36%	457,400
2026-03-02	29.10	30.59	29.10	30.56	-0.10%	430,000
2026-02-27	31.54	31.54	30.47	30.59	-3.71%	516,200
2026-02-26	31.40	31.87	30.90	31.77	+1.86%	370,800
2026-02-25	31.17	31.34	30.64	31.19	+0.45%	444,200
2026-02-24	30.83	31.25	30.52	31.05	+1.47%	394,400
2026-02-23	31.64	31.75	30.03	30.60	-4.05%	531,800
2026-02-20	31.60	32.80	31.37	31.89	+0.85%	751,600
2026-02-19	31.75	31.79	31.23	31.62	-0.41%	421,600
2026-02-18	30.65	31.89	30.60	31.75	+3.66%	489,400
2026-02-17	30.28	30.97	30.18	30.63	+1.59%	495,400
2026-02-13	30.01	30.64	29.86	30.15	+0.27%	359,100
2026-02-12	30.50	30.94	29.81	30.07	-0.27%	350,700
2026-02-11	30.36	30.99	29.94	30.15	-0.17%	291,400
2026-02-10	30.25	30.66	29.20	30.20	+0.60%	327,600
2026-02-09	30.54	30.81	29.83	30.02	-1.61%	407,000
2026-02-06	30.20	30.78	30.03	30.51	+1.06%	359,200
2026-02-05	30.80	31.07	30.05	30.19	-2.86%	537,400
2026-02-04	30.45	31.27	29.88	31.08	+3.60%	363,700
2026-02-03	29.98	30.94	28.86	30.00	+0.07%	519,500
2026-02-02	29.35	30.19	29.34	29.98	+2.15%	370,900
2026-01-30	28.63	29.39	28.39	29.35	+1.98%	529,400
2026-01-29	28.20	28.78	27.90	28.78	+2.31%	382,700
2026-01-28	28.28	28.60	27.89	28.13	-0.25%	436,000
2026-01-27	28.71	28.86	27.92	28.20	-1.54%	277,800
2026-01-26	28.52	28.83	28.20	28.64	-0.03%	418,000
2026-01-23	28.95	29.16	28.35	28.65	-1.75%	290,200
2026-01-22	29.54	29.86	29.00	29.16	-1.19%	360,800
2026-01-21	28.96	29.75	28.67	29.51	+2.71%	383,600
2026-01-20	29.70	29.83	28.29	28.73	-4.39%	379,800
2026-01-16	30.59	31.38	29.66	30.05	-2.05%	417,700
2026-01-15	29.77	30.87	29.58	30.68	+3.06%	301,900
2026-01-14	29.88	30.03	29.53	29.77	-0.83%	371,600
2026-01-13	29.71	30.27	29.44	30.02	+1.28%	327,600
2026-01-12	29.52	29.93	28.91	29.64	-0.74%	336,800
2026-01-09	30.32	30.77	29.41	29.86	-1.48%	409,700
2026-01-08	29.45	30.50	29.17	30.31	+2.64%	419,600
2026-01-07	30.03	30.33	29.23	29.53	-1.50%	332,100
2026-01-06	29.04	29.98	28.67	29.98	+2.71%	335,400
2026-01-05	29.43	29.80	29.11	29.19	-1.08%	456,100
2026-01-02	29.15	29.68	28.68	29.51	+1.90%	420,500
2025-12-31	29.76	29.76	28.92	28.96	-2.59%	382,100
2025-12-30	29.90	29.96	29.60	29.73	-0.47%	237,500
2025-12-29	30.23	30.71	29.51	29.87	-1.81%	393,400
2025-12-26	30.23	30.53	30.14	30.42	+0.60%	258,100
2025-12-24	30.41	30.51	30.22	30.24	-0.03%	136,800
2025-12-23	30.71	30.83	29.86	30.25	-1.50%	388,300
2025-12-22	30.45	30.80	30.34	30.71	+1.49%	444,600
2025-12-19	31.51	31.52	29.97	30.26	-4.21%	1,437,800
2025-12-18	32.12	32.47	31.35	31.59	-1.50%	594,700
2025-12-17	31.63	32.25	31.25	32.07	+1.39%	600,200
2025-12-16	31.77	32.04	31.25	31.63	-0.57%	703,800
2025-12-15	31.42	32.32	31.36	31.81	+1.27%	827,500
2025-12-12	30.85	31.48	30.18	31.41	+1.98%	518,400
2025-12-11	31.64	31.86	30.58	30.80	-2.22%	600,800
2025-12-10	30.82	31.75	30.67	31.50	+2.21%	700,600
2025-12-09	33.83	34.83	30.56	30.82	+3.88%	997,000
2025-12-08	30.45	30.56	29.51	29.67	-2.34%	761,200
2025-12-05	29.52	30.55	29.46	30.38	+3.16%	468,500
2025-12-04	29.83	30.10	29.10	29.45	-0.61%	425,400
2025-12-03	29.36	30.00	29.18	29.63	+0.71%	342,700
2025-12-02	29.50	29.72	29.07	29.42	-0.24%	480,200
2025-12-01	28.89	29.53	28.70	29.49	+1.17%	331,900
2025-11-28	29.50	29.83	28.99	29.15	-1.09%	160,200
2025-11-26	29.39	29.88	29.36	29.47	-0.14%	473,400
2025-11-25	28.47	29.63	28.47	29.51	+4.50%	386,500
2025-11-24	28.28	28.67	27.39	28.24	-0.46%	467,900
2025-11-21	27.17	28.66	27.17	28.37	+4.69%	529,100
2025-11-20	27.18	27.55	26.93	27.10	+0.41%	357,900
2025-11-19	27.16	27.65	26.82	26.99	-0.77%	321,100
2025-11-18	26.95	27.50	26.86	27.20	-0.04%	401,800
2025-11-17	27.82	27.88	26.81	27.21	-2.61%	477,200
2025-11-14	28.11	28.11	27.51	27.94	-1.03%	258,900
2025-11-13	28.57	29.01	28.15	28.23	-1.22%	239,300
2025-11-12	28.31	28.85	28.14	28.58	+1.78%	257,400
2025-11-11	27.94	28.40	27.84	28.08	+0.75%	234,800
2025-11-10	27.94	28.02	27.47	27.87	+0.91%	241,200
2025-11-07	27.52	27.85	27.20	27.62	+0.44%	320,600
2025-11-06	28.11	28.23	27.20	27.50	-2.65%	320,300
2025-11-05	27.06	28.49	26.82	28.25	+4.94%	364,900
2025-11-04	26.66	27.09	26.43	26.92	+0.11%	391,000
2025-11-03	26.83	27.05	25.84	26.89	+0.15%	373,400
2025-10-31	27.15	27.15	26.44	26.85	-1.79%	483,700
2025-10-30	27.80	28.03	27.25	27.34	-1.90%	277,700
2025-10-29	28.10	28.56	27.84	27.87	-1.14%	309,800
2025-10-28	28.20	28.84	27.78	28.19	-0.53%	343,300
2025-10-27	28.46	28.92	28.32	28.34	+0.28%	206,000
2025-10-24	28.35	28.55	27.97	28.26	-0.63%	259,600
2025-10-23	28.17	28.59	28.10	28.44	+1.43%	261,600
2025-10-22	27.93	28.26	27.78	28.04	+0.18%	254,100
2025-10-21	27.31	28.22	27.01	27.99	+1.89%	225,400
2025-10-20	27.64	27.90	27.43	27.47	-0.18%	273,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+8.89%）。最弱月份：6月（-8.65%）。基于2年每日数据（2025–2026）。

1月-1.52%
2月-3.13%
3月-3.37%
4月+2.27%
5月+8.89%
6月-8.65%
7月+5.03%
8月+2.83%
9月-8.63%
10月-0.04%
11月+8.40%
12月-1.80%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

G-III Apparel Group Ltd（GIII）最新收盘价是多少？

2026-10-16 收于 28.38，来自Closelook数据湖的每日价格记录。

GIII 的52周最高价和最低价是多少？

过去52周最高 37.54、最低 24.61（截至 2026-10-16）。

G-III Apparel Group Ltd 历史上最强和最弱的月份是哪个？

历史上，GIII 最强的日历月份是5月（平均 +8.89%），最弱的是6月（平均 -8.65%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。