Global Industrial Company GIC
NYSE · United States · Retail Trade
$42.83+0.89 (+2.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.31 | +0.89% | $42.00 | $42.53 | $41.88 | 11.87K |
| 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 |