Global Industrial Company GIC
NYSE · Vereinigte Staaten · Einzelhandel
$41,94-0,43 (-1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,94 | -1,01 % | $42,55 | $42,72 | $41,79 | 146,20K |
| 2026-09-29 | $42,37 | +0,12 % | $42,32 | $42,94 | $41,63 | 121,00K |
| 2026-09-28 | $42,32 | +1,98 % | $41,45 | $42,49 | $40,90 | 185,60K |
| 2026-09-25 | $41,50 | +0,65 % | $41,29 | $41,95 | $41,18 | 330,10K |
| 2026-09-24 | $41,23 | -1,13 % | $41,55 | $41,75 | $41,10 | 107,00K |
| 2026-09-23 | $41,70 | -0,36 % | $41,99 | $42,40 | $41,47 | 113,40K |
| 2026-09-22 | $41,85 | +2,57 % | $41,08 | $42,09 | $41,08 | 238,60K |
| 2026-09-21 | $40,80 | +1,04 % | $41,83 | $41,83 | $40,00 | 157,30K |
| 2026-09-18 | $40,38 | -0,10 % | $40,25 | $40,51 | $39,66 | 234,70K |
| 2026-09-17 | $40,42 | +1,43 % | $40,00 | $40,60 | $39,80 | 182,00K |
| 2026-09-16 | $39,85 | +0,28 % | $39,96 | $40,06 | $39,29 | 148,00K |
| 2026-09-15 | $39,74 | +1,25 % | $39,58 | $39,83 | $39,25 | 123,30K |
| 2026-09-14 | $39,25 | +0,67 % | $39,03 | $39,53 | $38,98 | 93,30K |
| 2026-09-11 | $38,99 | +0,85 % | $39,16 | $39,16 | $38,82 | 71,20K |
| 2026-09-10 | $38,66 | -2,15 % | $39,22 | $39,46 | $38,36 | 84,00K |
| 2026-09-09 | $39,51 | -0,63 % | $39,60 | $39,81 | $39,05 | 163,90K |
| 2026-09-08 | $39,76 | -0,13 % | $39,66 | $40,08 | $39,44 | 137,20K |
| 2026-09-04 | $39,81 | +1,63 % | $39,14 | $40,00 | $38,82 | 125,90K |
| 2026-09-03 | $39,17 | +0,41 % | $39,35 | $39,46 | $39,01 | 93,10K |
| 2026-09-02 | $39,01 | +0,91 % | $38,97 | $39,65 | $38,63 | 115,10K |
| 2026-09-01 | $38,66 | -1,13 % | $38,97 | $39,34 | $38,58 | 107,10K |
| 2026-08-31 | $39,10 | -1,26 % | $39,69 | $39,98 | $38,93 | 145,40K |
| 2026-08-28 | $39,60 | -0,05 % | $39,86 | $40,28 | $39,41 | 127,20K |
| 2026-08-27 | $39,62 | +0,38 % | $39,23 | $39,86 | $38,86 | 77,20K |
| 2026-08-26 | $39,47 | -0,40 % | $39,78 | $40,15 | $39,34 | 95,90K |
| 2026-08-25 | $39,63 | +0,15 % | $39,74 | $39,82 | $39,03 | 82,20K |
| 2026-08-24 | $39,57 | +0,30 % | $39,61 | $40,32 | $39,44 | 105,60K |
| 2026-08-21 | $39,45 | +1,86 % | $38,81 | $39,53 | $38,24 | 185,00K |
| 2026-08-20 | $38,73 | -0,39 % | $38,41 | $38,83 | $38,28 | 125,40K |
| 2026-08-19 | $38,88 | -0,41 % | $39,32 | $39,73 | $38,74 | 120,80K |
| 2026-08-18 | $39,04 | +1,11 % | $38,76 | $39,36 | $38,41 | 153,90K |
| 2026-08-17 | $38,61 | -0,90 % | $38,35 | $38,94 | $38,16 | 93,40K |
| 2026-08-14 | $38,96 | -0,28 % | $38,97 | $39,50 | $38,56 | 77,70K |
| 2026-08-13 | $39,07 | +0,10 % | $39,10 | $39,30 | $38,56 | 103,60K |
| 2026-08-12 | $39,03 | -0,81 % | $39,24 | $39,42 | $38,61 | 173,90K |
| 2026-08-11 | $39,35 | -1,13 % | $39,65 | $40,71 | $39,28 | 170,10K |
| 2026-08-10 | $39,80 | +1,71 % | $39,59 | $40,22 | $39,14 | 179,00K |
| 2026-08-07 | $39,13 | -1,39 % | $39,54 | $39,92 | $38,95 | 185,30K |
| 2026-08-06 | $39,68 | +2,43 % | $38,93 | $39,74 | $38,32 | 216,90K |
| 2026-08-05 | $38,74 | +3,61 % | $39,03 | $40,26 | $37,35 | 280,70K |
| 2026-08-04 | $37,39 | +2,64 % | $36,35 | $37,42 | $36,09 | 151,20K |
| 2026-08-03 | $36,43 | +1,93 % | $36,00 | $36,57 | $35,81 | 87,50K |
| 2026-07-31 | $35,74 | +1,51 % | $35,43 | $35,80 | $35,06 | 81,70K |
| 2026-07-30 | $35,21 | -2,14 % | $36,06 | $36,16 | $34,88 | 162,00K |
| 2026-07-29 | $35,98 | -1,07 % | $36,37 | $36,37 | $35,40 | 113,40K |
| 2026-07-28 | $36,37 | +2,11 % | $36,04 | $36,57 | $35,32 | 101,80K |
| 2026-07-27 | $35,62 | +1,42 % | $35,19 | $35,72 | $35,15 | 91,50K |
| 2026-07-24 | $35,12 | +1,71 % | $34,80 | $35,40 | $34,66 | 85,90K |
| 2026-07-23 | $34,53 | -0,72 % | $34,63 | $34,90 | $33,50 | 111,00K |
| 2026-07-22 | $34,78 | +0,69 % | $34,46 | $34,78 | $34,14 | 58,50K |
| 2026-07-21 | $34,54 | +0,91 % | $34,00 | $34,56 | $33,66 | 80,40K |
| 2026-07-20 | $34,23 | -0,64 % | $34,66 | $34,73 | $33,78 | 89,80K |
| 2026-07-17 | $34,45 | -1,52 % | $34,64 | $35,51 | $34,13 | 107,60K |
| 2026-07-16 | $34,98 | +3,98 % | $33,92 | $34,99 | $33,92 | 94,30K |
| 2026-07-15 | $33,64 | -0,12 % | $33,67 | $34,12 | $33,03 | 136,00K |
| 2026-07-14 | $33,68 | -0,15 % | $34,01 | $34,24 | $33,37 | 171,10K |
| 2026-07-13 | $33,73 | +0,81 % | $33,65 | $33,99 | $33,37 | 83,60K |
| 2026-07-10 | $33,46 | +2,11 % | $32,77 | $33,57 | $32,77 | 93,70K |
| 2026-07-09 | $32,77 | +0,24 % | $32,58 | $32,83 | $31,82 | 73,90K |
| 2026-07-08 | $32,69 | -0,52 % | $32,57 | $32,83 | $32,33 | 117,00K |
| 2026-07-07 | $32,86 | -0,67 % | $33,25 | $33,46 | $32,62 | 88,90K |
| 2026-07-06 | $33,08 | -0,39 % | $33,21 | $34,00 | $32,46 | 73,40K |
| 2026-07-02 | $33,21 | +0,03 % | $33,42 | $33,55 | $32,93 | 107,80K |
| 2026-07-01 | $33,20 | -0,78 % | $33,34 | $33,98 | $33,01 | 153,40K |
| 2026-06-30 | $33,46 | -1,18 % | $34,09 | $34,25 | $33,45 | 162,70K |
| 2026-06-29 | $33,86 | -3,64 % | $34,84 | $34,84 | $33,86 | 190,10K |
| 2026-06-26 | $35,14 | +2,33 % | $34,26 | $35,15 | $33,94 | 810,80K |
| 2026-06-25 | $34,34 | +2,85 % | $33,42 | $34,42 | $33,09 | 89,00K |
| 2026-06-24 | $33,39 | +0,60 % | $33,31 | $34,32 | $33,31 | 120,40K |
| 2026-06-23 | $33,19 | +1,19 % | $32,65 | $33,24 | $32,09 | 208,40K |
| 2026-06-22 | $32,80 | -0,33 % | $32,83 | $33,24 | $32,73 | 99,10K |
| 2026-06-18 | $32,91 | +3,26 % | $32,11 | $32,95 | $32,11 | 332,70K |
| 2026-06-17 | $31,87 | -1,12 % | $32,16 | $32,37 | $31,54 | 80,80K |
| 2026-06-16 | $32,23 | +1,48 % | $31,91 | $32,33 | $31,91 | 81,40K |
| 2026-06-15 | $31,76 | -0,25 % | $32,00 | $32,27 | $31,08 | 67,90K |
| 2026-06-12 | $31,84 | +0,38 % | $31,98 | $32,49 | $31,70 | 83,20K |
| 2026-06-11 | $31,72 | +0,38 % | $31,70 | $31,84 | $31,33 | 63,60K |
| 2026-06-10 | $31,60 | +0,38 % | $31,75 | $31,84 | $31,37 | 66,60K |
| 2026-06-09 | $31,48 | +2,44 % | $30,95 | $31,58 | $30,82 | 70,40K |
| 2026-06-08 | $30,73 | -0,19 % | $30,98 | $31,22 | $30,68 | 52,50K |
| 2026-06-05 | $30,79 | +0,72 % | $30,68 | $31,12 | $30,33 | 58,20K |
| 2026-06-04 | $30,57 | +0,56 % | $30,70 | $30,71 | $30,19 | 61,00K |
| 2026-06-03 | $30,40 | -0,69 % | $30,43 | $30,55 | $29,94 | 76,30K |
| 2026-06-02 | $30,61 | +0,39 % | $30,36 | $30,65 | $30,36 | 56,50K |
| 2026-06-01 | $30,49 | +0,30 % | $30,13 | $30,49 | $29,82 | 86,00K |
| 2026-05-29 | $30,40 | 0,00 % | $30,25 | $30,90 | $29,99 | 97,50K |
| 2026-05-28 | $30,40 | +0,90 % | $29,99 | $30,41 | $29,65 | 76,20K |
| 2026-05-27 | $30,13 | +0,70 % | $30,13 | $30,57 | $30,00 | 86,20K |
| 2026-05-26 | $29,92 | +0,61 % | $29,72 | $30,23 | $29,69 | 131,30K |
| 2026-05-22 | $29,74 | +2,20 % | $29,38 | $30,00 | $29,04 | 114,60K |