Global Industrial Company (FRA:GML0)
Germany
· Delayed Price · Currency is EUR 23.00
0.00 (0.00%)
At close: Dec 4, 2025
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 2, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 8.41% | - |
| Dec 1, 2025 | 23.60 | 23.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Nov 28, 2025 | 23.60 | 23.80 | 21.80 | 21.80 | 21.80 | -10.66% | - |
| Nov 27, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 6.09% | - |
| Nov 26, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Nov 24, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Nov 21, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Nov 20, 2025 | 22.20 | 22.40 | 21.40 | 22.40 | 22.40 | 1.82% | 13 |
| Nov 19, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 18, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Nov 14, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Nov 7, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.18 | -13.01% | - |
| Nov 6, 2025 | 23.00 | 24.60 | 21.60 | 24.60 | 24.34 | 6.03% | 13 |
| Nov 5, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.96 | - | - |
| Nov 4, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.96 | -1.69% | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -0.84% | - |
| Oct 31, 2025 | 23.40 | 23.80 | 22.00 | 23.80 | 23.55 | - | - |
| Oct 30, 2025 | 23.80 | 23.80 | 22.60 | 23.80 | 23.55 | 2.59% | 11 |
| Oct 29, 2025 | 25.00 | 25.00 | 23.20 | 23.20 | 22.96 | 1.75% | - |
| Oct 28, 2025 | 28.80 | 29.00 | 22.80 | 22.80 | 22.56 | -22.45% | 164 |
| Oct 27, 2025 | 28.80 | 29.40 | 27.60 | 29.40 | 29.09 | 2.08% | - |
| Oct 24, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.50 | 0.70% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.30 | -0.69% | - |
| Oct 22, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.50 | 1.41% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.10 | 0.71% | - |
| Oct 20, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 27.90 | 2.92% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.11 | -2.84% | - |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | 1.44% | - |
| Oct 15, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.51 | 1.46% | - |
| Oct 14, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.11 | -2.14% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.71 | -2.10% | - |
| Oct 10, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.30 | 1.42% | - |
| Oct 9, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 27.90 | -0.70% | - |
| Oct 8, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.10 | -0.70% | - |
| Oct 7, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.30 | -1.38% | - |
| Oct 6, 2025 | 29.40 | 29.60 | 29.00 | 29.00 | 28.70 | 0.69% | - |
| Oct 3, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.50 | - | - |
| Oct 2, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.50 | -2.70% | 62 |
| Oct 1, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.29 | -1.33% | - |
| Sep 30, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.69 | 1.35% | 6 |
| Sep 29, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.29 | 0.68% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.09 | - | - |
| Sep 25, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.09 | -0.68% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.29 | -8.07% | - |
| Sep 23, 2025 | 33.00 | 33.00 | 31.80 | 32.20 | 31.86 | 1.26% | 398 |
| Sep 22, 2025 | 29.40 | 31.80 | 28.80 | 31.80 | 31.47 | 8.16% | 617 |
| Sep 19, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.09 | - | - |
| Sep 18, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.09 | 1.38% | - |
| Sep 17, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 28.70 | -2.68% | - |
| Sep 16, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.49 | -0.67% | - |
| Sep 15, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 29.69 | -3.23% | - |
| Sep 12, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 30.67 | 1.31% | - |
| Sep 11, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.28 | 1.32% | - |
| Sep 10, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.88 | -3.21% | - |
| Sep 9, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 30.87 | 2.63% | - |
| Sep 8, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.08 | - | - |
| Sep 5, 2025 | 31.40 | 31.40 | 30.40 | 30.40 | 30.08 | - | - |
| Sep 4, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.08 | 0.66% | - |
| Sep 3, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.88 | - | - |
| Sep 2, 2025 | 30.60 | 30.80 | 30.20 | 30.20 | 29.88 | -1.31% | - |
| Sep 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | - | - |
| Aug 29, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.28 | 1.32% | - |
| Aug 28, 2025 | 31.20 | 31.20 | 30.20 | 30.20 | 29.88 | -1.95% | - |
| Aug 27, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.48 | 1.32% | - |
| Aug 26, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.08 | 3.40% | - |
| Aug 25, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.09 | 2.08% | - |
| Aug 22, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.50 | - | - |
| Aug 21, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.50 | -2.04% | - |
| Aug 20, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.09 | -7.55% | - |
| Aug 19, 2025 | 29.60 | 31.80 | 29.20 | 31.80 | 31.47 | 10.42% | 6 |
| Aug 18, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.50 | 0.70% | - |
| Aug 15, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.30 | -2.05% | - |
| Aug 14, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 28.89 | 1.39% | - |
| Aug 13, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.50 | 2.86% | - |
| Aug 12, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.71 | 2.19% | - |
| Aug 11, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 27.11 | -2.14% | - |
| Aug 8, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.49 | -0.71% | - |
| Aug 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.68 | -0.70% | - |
| Aug 6, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 27.88 | - | - |
| Aug 5, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 27.88 | 2.90% | - |
| Aug 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.09 | 0.73% | - |
| Aug 1, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 26.90 | -2.84% | - |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.68 | 13.71% | 150 |
| Jul 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.34 | 1.64% | - |
| Jul 29, 2025 | 22.80 | 24.40 | 22.80 | 24.40 | 23.95 | 5.17% | 210 |
| Jul 28, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 22.77 | 1.75% | - |
| Jul 25, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.38 | -0.87% | - |
| Jul 24, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.58 | - | - |
| Jul 23, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 22.58 | 1.77% | - |
| Jul 22, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.18 | - | - |
| Jul 21, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.18 | -0.88% | - |
| Jul 18, 2025 | 22.40 | 22.80 | 22.20 | 22.80 | 22.38 | - | - |