Global Industrial Company (GIC)
NYSE: GIC · Real-Time Price · USD
28.12
-0.23 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.28 | 28.82 | 28.03 | 28.12 | 28.12 | -0.81% | 92,039 |
| Dec 4, 2025 | 28.50 | 28.93 | 28.25 | 28.35 | 28.35 | -1.12% | 97,645 |
| Dec 3, 2025 | 28.64 | 28.73 | 28.34 | 28.67 | 28.67 | 0.81% | 84,044 |
| Dec 2, 2025 | 28.48 | 28.56 | 28.01 | 28.44 | 28.44 | 0.42% | 81,729 |
| Dec 1, 2025 | 28.26 | 28.73 | 28.22 | 28.32 | 28.32 | -1.12% | 113,318 |
| Nov 28, 2025 | 28.57 | 28.65 | 28.40 | 28.64 | 28.64 | 0.25% | 49,362 |
| Nov 26, 2025 | 27.97 | 28.71 | 27.97 | 28.57 | 28.57 | 1.78% | 91,744 |
| Nov 25, 2025 | 27.84 | 28.35 | 27.72 | 28.07 | 28.07 | 1.70% | 100,191 |
| Nov 24, 2025 | 27.42 | 27.60 | 27.03 | 27.60 | 27.60 | 0.33% | 148,992 |
| Nov 21, 2025 | 26.88 | 27.84 | 26.88 | 27.51 | 27.51 | 3.11% | 95,834 |
| Nov 20, 2025 | 27.09 | 27.18 | 26.57 | 26.68 | 26.68 | -0.22% | 73,846 |
| Nov 19, 2025 | 26.83 | 27.29 | 26.73 | 26.74 | 26.74 | -0.59% | 84,855 |
| Nov 18, 2025 | 26.82 | 26.99 | 26.40 | 26.90 | 26.90 | 0.30% | 103,404 |
| Nov 17, 2025 | 27.06 | 27.50 | 26.79 | 26.82 | 26.82 | -0.89% | 120,421 |
| Nov 14, 2025 | 26.76 | 27.14 | 26.60 | 27.06 | 27.06 | 0.59% | 128,901 |
| Nov 13, 2025 | 26.93 | 27.16 | 26.77 | 26.90 | 26.90 | -0.37% | 109,833 |
| Nov 12, 2025 | 26.65 | 27.36 | 26.65 | 27.00 | 27.00 | 1.31% | 97,714 |
| Nov 11, 2025 | 26.91 | 26.97 | 26.55 | 26.65 | 26.65 | -0.86% | 138,361 |
| Nov 10, 2025 | 27.22 | 27.22 | 26.58 | 26.88 | 26.88 | -1.50% | 102,698 |
| Nov 7, 2025 | 27.33 | 27.42 | 27.05 | 27.29 | 27.03 | -0.15% | 133,343 |
| Nov 6, 2025 | 27.73 | 28.06 | 27.12 | 27.33 | 27.07 | -1.09% | 133,110 |
| Nov 5, 2025 | 27.95 | 28.09 | 27.40 | 27.63 | 27.37 | -1.32% | 138,020 |
| Nov 4, 2025 | 28.18 | 28.18 | 27.66 | 28.00 | 27.73 | -0.57% | 119,946 |
| Nov 3, 2025 | 28.42 | 28.74 | 28.09 | 28.16 | 27.89 | -0.91% | 184,890 |
| Oct 31, 2025 | 28.10 | 28.72 | 27.89 | 28.42 | 28.15 | 0.71% | 144,511 |
| Oct 30, 2025 | 28.71 | 29.19 | 27.93 | 28.22 | 27.95 | -1.84% | 218,882 |
| Oct 29, 2025 | 27.33 | 30.25 | 26.61 | 28.75 | 28.48 | -18.11% | 385,052 |
| Oct 28, 2025 | 34.74 | 35.29 | 34.38 | 35.11 | 34.78 | 0.72% | 149,144 |
| Oct 27, 2025 | 35.00 | 35.50 | 34.73 | 34.86 | 34.53 | - | 116,900 |
| Oct 24, 2025 | 35.23 | 35.31 | 34.81 | 34.86 | 34.53 | -0.40% | 51,681 |
| Oct 23, 2025 | 34.75 | 35.08 | 34.41 | 35.00 | 34.67 | 0.60% | 68,362 |
| Oct 22, 2025 | 35.08 | 35.40 | 34.59 | 34.79 | 34.46 | -0.88% | 74,432 |
| Oct 21, 2025 | 34.73 | 35.32 | 34.60 | 35.10 | 34.77 | 0.78% | 61,571 |
| Oct 20, 2025 | 34.87 | 35.23 | 34.45 | 34.83 | 34.50 | 0.35% | 62,379 |
| Oct 17, 2025 | 34.17 | 34.73 | 33.98 | 34.71 | 34.38 | 1.52% | 81,560 |
| Oct 16, 2025 | 34.29 | 34.46 | 33.87 | 34.19 | 33.86 | -0.35% | 122,651 |
| Oct 15, 2025 | 34.28 | 35.20 | 33.94 | 34.31 | 33.98 | 0.18% | 99,304 |
| Oct 14, 2025 | 33.39 | 34.46 | 33.39 | 34.25 | 33.92 | 1.78% | 102,466 |
| Oct 13, 2025 | 34.38 | 34.54 | 33.57 | 33.65 | 33.33 | -1.49% | 77,812 |
| Oct 10, 2025 | 34.67 | 34.98 | 34.02 | 34.16 | 33.83 | -1.44% | 68,093 |
| Oct 9, 2025 | 34.94 | 35.00 | 34.56 | 34.66 | 34.33 | -0.80% | 66,887 |
| Oct 8, 2025 | 34.77 | 35.24 | 34.50 | 34.94 | 34.61 | 0.69% | 67,269 |
| Oct 7, 2025 | 35.32 | 35.52 | 34.41 | 34.70 | 34.37 | -1.84% | 187,800 |
| Oct 6, 2025 | 35.92 | 35.92 | 35.26 | 35.35 | 35.01 | -1.42% | 77,387 |
| Oct 3, 2025 | 36.02 | 36.37 | 35.57 | 35.86 | 35.52 | -0.36% | 65,331 |
| Oct 2, 2025 | 35.59 | 36.03 | 35.25 | 35.99 | 35.65 | 0.84% | 63,422 |
| Oct 1, 2025 | 36.51 | 36.70 | 35.66 | 35.69 | 35.35 | -2.67% | 68,521 |
| Sep 30, 2025 | 36.34 | 36.79 | 36.19 | 36.67 | 36.32 | 1.02% | 84,055 |
| Sep 29, 2025 | 36.90 | 36.90 | 36.12 | 36.30 | 35.95 | -0.95% | 65,519 |
| Sep 26, 2025 | 36.62 | 36.95 | 36.39 | 36.65 | 36.30 | 0.27% | 54,973 |
| Sep 25, 2025 | 36.54 | 36.75 | 36.28 | 36.55 | 36.20 | -0.30% | 64,606 |
| Sep 24, 2025 | 36.55 | 36.93 | 36.10 | 36.66 | 36.31 | 0.11% | 110,050 |
| Sep 23, 2025 | 36.99 | 37.36 | 36.55 | 36.62 | 36.27 | -0.22% | 91,451 |
| Sep 22, 2025 | 35.94 | 36.76 | 35.45 | 36.70 | 36.35 | 1.80% | 132,343 |
| Sep 19, 2025 | 36.71 | 36.71 | 35.79 | 36.05 | 35.71 | -1.31% | 177,900 |
| Sep 18, 2025 | 36.57 | 36.99 | 36.52 | 36.53 | 36.18 | 0.08% | 114,883 |
| Sep 17, 2025 | 36.80 | 37.49 | 36.39 | 36.50 | 36.15 | -1.16% | 76,873 |
| Sep 16, 2025 | 37.15 | 37.50 | 36.55 | 36.93 | 36.58 | -0.38% | 73,624 |
| Sep 15, 2025 | 37.24 | 37.27 | 36.25 | 37.07 | 36.72 | 0.22% | 99,019 |
| Sep 12, 2025 | 38.14 | 38.20 | 36.97 | 36.99 | 36.64 | -3.57% | 97,990 |
| Sep 11, 2025 | 37.68 | 38.43 | 37.42 | 38.36 | 37.99 | 2.02% | 120,281 |
| Sep 10, 2025 | 37.46 | 37.92 | 37.20 | 37.60 | 37.24 | 0.21% | 89,611 |
| Sep 9, 2025 | 38.16 | 38.38 | 36.88 | 37.52 | 37.16 | -2.44% | 118,885 |
| Sep 8, 2025 | 38.25 | 38.79 | 37.86 | 38.46 | 38.09 | 1.40% | 218,313 |
| Sep 5, 2025 | 38.23 | 38.53 | 37.49 | 37.93 | 37.57 | -0.76% | 163,892 |
| Sep 4, 2025 | 37.44 | 38.30 | 37.20 | 38.22 | 37.86 | 2.38% | 118,828 |
| Sep 3, 2025 | 37.34 | 37.64 | 36.90 | 37.33 | 36.97 | -0.21% | 108,012 |
| Sep 2, 2025 | 36.98 | 37.62 | 36.82 | 37.41 | 37.05 | 0.21% | 159,622 |
| Aug 29, 2025 | 37.47 | 37.71 | 36.98 | 37.33 | 36.97 | -0.19% | 91,410 |
| Aug 28, 2025 | 37.90 | 37.90 | 37.15 | 37.40 | 37.04 | -0.98% | 142,370 |
| Aug 27, 2025 | 37.37 | 37.77 | 37.09 | 37.77 | 37.41 | 0.67% | 168,038 |
| Aug 26, 2025 | 37.08 | 37.61 | 36.99 | 37.52 | 37.16 | 1.13% | 137,723 |
| Aug 25, 2025 | 36.32 | 37.24 | 35.99 | 37.10 | 36.75 | 2.15% | 180,678 |
| Aug 22, 2025 | 35.62 | 36.79 | 35.62 | 36.32 | 35.97 | 2.37% | 234,679 |
| Aug 21, 2025 | 35.39 | 35.73 | 35.10 | 35.48 | 35.14 | 0.25% | 72,115 |
| Aug 20, 2025 | 36.00 | 36.07 | 35.23 | 35.39 | 35.05 | -1.64% | 77,926 |
| Aug 19, 2025 | 36.03 | 36.41 | 35.92 | 35.98 | 35.64 | 0.28% | 98,304 |
| Aug 18, 2025 | 35.06 | 35.88 | 35.02 | 35.88 | 35.54 | 2.54% | 109,677 |
| Aug 15, 2025 | 35.17 | 35.31 | 34.66 | 34.99 | 34.66 | -0.17% | 104,309 |
| Aug 14, 2025 | 35.88 | 36.26 | 34.94 | 35.05 | 34.72 | -2.99% | 117,310 |
| Aug 13, 2025 | 35.51 | 36.43 | 35.40 | 36.13 | 35.79 | 2.09% | 127,086 |
| Aug 12, 2025 | 34.29 | 35.40 | 34.26 | 35.39 | 35.05 | 3.54% | 123,499 |
| Aug 11, 2025 | 34.32 | 34.38 | 33.70 | 34.18 | 33.85 | -1.36% | 119,105 |
| Aug 8, 2025 | 34.74 | 34.80 | 34.18 | 34.65 | 34.06 | 0.38% | 133,515 |
| Aug 7, 2025 | 34.41 | 34.80 | 33.76 | 34.52 | 33.93 | 0.79% | 118,757 |
| Aug 6, 2025 | 34.71 | 34.71 | 33.96 | 34.25 | 33.67 | -0.72% | 115,683 |
| Aug 5, 2025 | 34.50 | 34.90 | 34.05 | 34.50 | 33.91 | -0.06% | 160,769 |
| Aug 4, 2025 | 33.54 | 34.92 | 33.51 | 34.52 | 33.93 | 3.94% | 231,793 |
| Aug 1, 2025 | 33.61 | 33.95 | 33.01 | 33.21 | 32.65 | -2.50% | 195,784 |
| Jul 31, 2025 | 33.89 | 34.47 | 32.50 | 34.06 | 33.48 | -0.93% | 334,348 |
| Jul 30, 2025 | 29.46 | 34.50 | 28.43 | 34.38 | 33.80 | 26.82% | 496,841 |
| Jul 29, 2025 | 27.53 | 27.61 | 27.07 | 27.11 | 26.65 | -1.02% | 114,069 |
| Jul 28, 2025 | 27.54 | 27.77 | 27.03 | 27.39 | 26.93 | -0.51% | 64,203 |
| Jul 25, 2025 | 27.49 | 27.60 | 27.19 | 27.53 | 27.06 | 0.66% | 61,019 |
| Jul 24, 2025 | 27.57 | 27.82 | 27.28 | 27.35 | 26.89 | -1.69% | 59,129 |
| Jul 23, 2025 | 27.74 | 27.89 | 27.50 | 27.82 | 27.35 | 1.16% | 50,691 |
| Jul 22, 2025 | 27.00 | 27.71 | 26.96 | 27.50 | 27.03 | 2.27% | 75,390 |
| Jul 21, 2025 | 27.02 | 27.27 | 26.89 | 26.89 | 26.43 | -0.07% | 60,658 |
| Jul 18, 2025 | 27.16 | 27.26 | 26.83 | 26.91 | 26.45 | -0.33% | 47,676 |
| Jul 17, 2025 | 27.04 | 27.40 | 26.94 | 27.00 | 26.54 | -0.15% | 45,752 |