Global Industrial Company (GIC)
NYSE: GIC · Real-Time Price · USD
31.72
-0.22 (-0.69%)
At close: Mar 9, 2026, 4:00 PM EDT
31.72
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.16 | 31.83 | 30.49 | 31.71 | - | -0.72% | 99,996 |
| Mar 6, 2026 | 32.22 | 32.49 | 31.54 | 31.94 | 31.66 | -2.53% | 123,885 |
| Mar 5, 2026 | 33.04 | 33.36 | 32.64 | 32.77 | 32.48 | -1.50% | 137,337 |
| Mar 4, 2026 | 33.47 | 33.80 | 33.06 | 33.27 | 32.98 | 0.21% | 106,610 |
| Mar 3, 2026 | 33.16 | 33.24 | 32.06 | 33.20 | 32.91 | -1.45% | 132,699 |
| Mar 2, 2026 | 32.67 | 33.69 | 32.54 | 33.69 | 33.39 | 2.15% | 134,659 |
| Feb 27, 2026 | 32.93 | 33.35 | 32.53 | 32.98 | 32.69 | -0.84% | 113,064 |
| Feb 26, 2026 | 33.31 | 33.81 | 32.43 | 33.26 | 32.97 | 0.12% | 154,379 |
| Feb 25, 2026 | 33.15 | 34.39 | 32.50 | 33.22 | 32.93 | 7.40% | 191,608 |
| Feb 24, 2026 | 31.17 | 31.33 | 30.86 | 30.93 | 30.66 | 0.03% | 93,939 |
| Feb 23, 2026 | 31.98 | 31.98 | 30.85 | 30.92 | 30.65 | -3.41% | 95,246 |
| Feb 20, 2026 | 31.80 | 32.41 | 31.48 | 32.01 | 31.73 | 0.38% | 160,696 |
| Feb 19, 2026 | 31.39 | 32.07 | 31.15 | 31.89 | 31.61 | 1.27% | 95,987 |
| Feb 18, 2026 | 31.78 | 31.99 | 31.31 | 31.49 | 31.21 | -0.97% | 113,525 |
| Feb 17, 2026 | 32.21 | 32.23 | 31.58 | 31.80 | 31.52 | -1.15% | 85,507 |
| Feb 13, 2026 | 32.01 | 32.47 | 31.61 | 32.17 | 31.89 | 0.56% | 51,931 |
| Feb 12, 2026 | 33.11 | 33.11 | 31.84 | 31.99 | 31.71 | -2.85% | 78,528 |
| Feb 11, 2026 | 32.99 | 33.16 | 32.68 | 32.93 | 32.64 | 0.27% | 91,042 |
| Feb 10, 2026 | 32.68 | 33.56 | 32.05 | 32.84 | 32.55 | 1.11% | 61,939 |
| Feb 9, 2026 | 32.76 | 32.93 | 32.39 | 32.48 | 32.20 | -0.61% | 64,013 |
| Feb 6, 2026 | 32.17 | 32.93 | 31.56 | 32.68 | 32.39 | 1.49% | 118,470 |
| Feb 5, 2026 | 32.48 | 32.60 | 31.98 | 32.20 | 31.92 | -1.23% | 93,923 |
| Feb 4, 2026 | 32.14 | 32.72 | 31.71 | 32.60 | 32.31 | 2.39% | 69,575 |
| Feb 3, 2026 | 31.27 | 31.97 | 31.12 | 31.84 | 31.56 | 1.40% | 82,935 |
| Feb 2, 2026 | 30.61 | 31.72 | 30.45 | 31.40 | 31.12 | 2.75% | 100,802 |
| Jan 30, 2026 | 30.22 | 30.68 | 30.08 | 30.56 | 30.29 | -0.03% | 121,524 |
| Jan 29, 2026 | 30.14 | 30.60 | 29.97 | 30.57 | 30.30 | 1.80% | 72,346 |
| Jan 28, 2026 | 30.28 | 30.38 | 30.00 | 30.03 | 29.77 | -0.76% | 74,346 |
| Jan 27, 2026 | 30.22 | 30.35 | 29.94 | 30.26 | 29.99 | -0.16% | 102,913 |
| Jan 26, 2026 | 30.77 | 31.20 | 30.26 | 30.31 | 30.04 | -0.95% | 60,351 |
| Jan 23, 2026 | 31.30 | 31.30 | 30.46 | 30.60 | 30.33 | -2.52% | 64,789 |
| Jan 22, 2026 | 31.59 | 31.85 | 30.66 | 31.39 | 31.11 | -0.16% | 82,668 |
| Jan 21, 2026 | 31.10 | 31.58 | 30.92 | 31.44 | 31.16 | 1.85% | 245,433 |
| Jan 20, 2026 | 30.92 | 31.04 | 30.72 | 30.87 | 30.60 | -1.69% | 51,376 |
| Jan 16, 2026 | 31.60 | 31.75 | 31.26 | 31.40 | 31.12 | -0.79% | 97,648 |
| Jan 15, 2026 | 31.28 | 31.77 | 31.28 | 31.65 | 31.37 | 1.09% | 81,314 |
| Jan 14, 2026 | 31.37 | 31.45 | 31.19 | 31.31 | 31.04 | 0.22% | 81,862 |
| Jan 13, 2026 | 31.12 | 31.44 | 31.03 | 31.24 | 30.97 | 0.61% | 56,774 |
| Jan 12, 2026 | 30.84 | 31.24 | 30.84 | 31.05 | 30.78 | 0.65% | 42,361 |
| Jan 9, 2026 | 31.06 | 31.14 | 30.58 | 30.85 | 30.58 | -0.13% | 69,069 |
| Jan 8, 2026 | 29.83 | 31.04 | 29.83 | 30.89 | 30.62 | 2.97% | 98,641 |
| Jan 7, 2026 | 30.33 | 30.33 | 29.75 | 30.00 | 29.74 | -0.66% | 60,860 |
| Jan 6, 2026 | 29.97 | 30.46 | 29.91 | 30.20 | 29.94 | 0.17% | 88,129 |
| Jan 5, 2026 | 29.41 | 30.33 | 29.41 | 30.15 | 29.89 | 2.48% | 89,319 |
| Jan 2, 2026 | 29.22 | 29.81 | 29.07 | 29.42 | 29.16 | 0.68% | 73,804 |
| Dec 31, 2025 | 29.77 | 29.77 | 29.19 | 29.22 | 28.96 | -1.85% | 65,872 |
| Dec 30, 2025 | 30.01 | 30.01 | 29.73 | 29.77 | 29.51 | -0.73% | 79,385 |
| Dec 29, 2025 | 30.04 | 30.10 | 29.75 | 29.99 | 29.73 | -0.37% | 91,530 |
| Dec 26, 2025 | 29.95 | 30.22 | 29.77 | 30.10 | 29.84 | 0.74% | 51,548 |
| Dec 24, 2025 | 29.86 | 29.98 | 29.70 | 29.88 | 29.62 | -0.13% | 45,570 |
| Dec 23, 2025 | 29.66 | 29.98 | 29.46 | 29.92 | 29.66 | 0.44% | 101,322 |
| Dec 22, 2025 | 29.61 | 30.07 | 29.61 | 29.79 | 29.53 | 0.37% | 81,564 |
| Dec 19, 2025 | 29.51 | 29.77 | 29.26 | 29.68 | 29.42 | 0.27% | 129,848 |
| Dec 18, 2025 | 30.22 | 30.40 | 29.55 | 29.60 | 29.34 | -1.69% | 163,230 |
| Dec 17, 2025 | 29.96 | 30.32 | 29.96 | 30.11 | 29.85 | 0.10% | 74,445 |
| Dec 16, 2025 | 29.97 | 30.20 | 29.66 | 30.08 | 29.82 | 0.91% | 63,484 |
| Dec 15, 2025 | 30.15 | 30.31 | 29.70 | 29.81 | 29.55 | -0.57% | 75,632 |
| Dec 12, 2025 | 30.06 | 30.19 | 29.37 | 29.98 | 29.72 | -0.10% | 88,976 |
| Dec 11, 2025 | 29.44 | 30.01 | 29.44 | 30.01 | 29.75 | 2.63% | 116,561 |
| Dec 10, 2025 | 28.37 | 29.60 | 28.37 | 29.24 | 28.98 | 2.67% | 149,023 |
| Dec 9, 2025 | 28.24 | 28.62 | 28.15 | 28.48 | 28.23 | 0.85% | 56,502 |
| Dec 8, 2025 | 28.36 | 28.69 | 28.13 | 28.24 | 27.99 | 0.43% | 106,477 |
| Dec 5, 2025 | 28.28 | 28.82 | 28.03 | 28.12 | 27.87 | -0.81% | 92,050 |
| Dec 4, 2025 | 28.50 | 28.93 | 28.25 | 28.35 | 28.10 | -1.12% | 97,645 |
| Dec 3, 2025 | 28.64 | 28.73 | 28.34 | 28.67 | 28.42 | 0.81% | 84,044 |
| Dec 2, 2025 | 28.48 | 28.56 | 28.01 | 28.44 | 28.19 | 0.42% | 81,729 |
| Dec 1, 2025 | 28.26 | 28.73 | 28.22 | 28.32 | 28.07 | -1.12% | 113,318 |
| Nov 28, 2025 | 28.57 | 28.65 | 28.40 | 28.64 | 28.39 | 0.25% | 49,364 |
| Nov 26, 2025 | 27.97 | 28.71 | 27.97 | 28.57 | 28.32 | 1.78% | 91,744 |
| Nov 25, 2025 | 27.84 | 28.35 | 27.72 | 28.07 | 27.82 | 1.70% | 102,156 |
| Nov 24, 2025 | 27.42 | 27.60 | 27.03 | 27.60 | 27.36 | 0.33% | 148,992 |
| Nov 21, 2025 | 26.88 | 27.84 | 26.88 | 27.51 | 27.27 | 3.11% | 95,835 |
| Nov 20, 2025 | 27.09 | 27.18 | 26.57 | 26.68 | 26.45 | -0.22% | 73,847 |
| Nov 19, 2025 | 26.83 | 27.29 | 26.73 | 26.74 | 26.51 | -0.59% | 84,855 |
| Nov 18, 2025 | 26.82 | 26.99 | 26.40 | 26.90 | 26.66 | 0.30% | 103,404 |
| Nov 17, 2025 | 27.06 | 27.50 | 26.79 | 26.82 | 26.58 | -0.89% | 120,421 |
| Nov 14, 2025 | 26.76 | 27.14 | 26.60 | 27.06 | 26.82 | 0.59% | 128,901 |
| Nov 13, 2025 | 26.93 | 27.16 | 26.77 | 26.90 | 26.66 | -0.37% | 109,833 |
| Nov 12, 2025 | 26.65 | 27.36 | 26.65 | 27.00 | 26.76 | 1.31% | 97,714 |
| Nov 11, 2025 | 26.91 | 26.97 | 26.55 | 26.65 | 26.42 | -0.86% | 138,361 |
| Nov 10, 2025 | 27.22 | 27.22 | 26.58 | 26.88 | 26.64 | -1.50% | 102,698 |
| Nov 7, 2025 | 27.33 | 27.42 | 27.05 | 27.29 | 26.79 | -0.15% | 133,343 |
| Nov 6, 2025 | 27.73 | 28.06 | 27.12 | 27.33 | 26.83 | -1.09% | 133,110 |
| Nov 5, 2025 | 27.95 | 28.09 | 27.40 | 27.63 | 27.13 | -1.32% | 138,020 |
| Nov 4, 2025 | 28.18 | 28.18 | 27.66 | 28.00 | 27.49 | -0.57% | 119,946 |
| Nov 3, 2025 | 28.42 | 28.74 | 28.09 | 28.16 | 27.65 | -0.91% | 184,890 |
| Oct 31, 2025 | 28.10 | 28.72 | 27.89 | 28.42 | 27.90 | 0.71% | 144,511 |
| Oct 30, 2025 | 28.71 | 29.19 | 27.93 | 28.22 | 27.71 | -1.84% | 218,882 |
| Oct 29, 2025 | 27.33 | 30.25 | 26.61 | 28.75 | 28.23 | -18.11% | 385,052 |
| Oct 28, 2025 | 34.74 | 35.29 | 34.38 | 35.11 | 34.47 | 0.72% | 149,144 |
| Oct 27, 2025 | 35.00 | 35.50 | 34.73 | 34.86 | 34.23 | - | 116,900 |
| Oct 24, 2025 | 35.23 | 35.31 | 34.81 | 34.86 | 34.23 | -0.40% | 51,681 |
| Oct 23, 2025 | 34.75 | 35.08 | 34.41 | 35.00 | 34.36 | 0.60% | 68,362 |
| Oct 22, 2025 | 35.08 | 35.40 | 34.59 | 34.79 | 34.16 | -0.88% | 74,432 |
| Oct 21, 2025 | 34.73 | 35.32 | 34.60 | 35.10 | 34.46 | 0.78% | 61,571 |
| Oct 20, 2025 | 34.87 | 35.23 | 34.45 | 34.83 | 34.20 | 0.35% | 62,379 |
| Oct 17, 2025 | 34.17 | 34.73 | 33.98 | 34.71 | 34.08 | 1.52% | 81,560 |
| Oct 16, 2025 | 34.29 | 34.46 | 33.87 | 34.19 | 33.57 | -0.35% | 122,651 |
| Oct 15, 2025 | 34.28 | 35.20 | 33.94 | 34.31 | 33.69 | 0.18% | 99,304 |
| Oct 14, 2025 | 33.39 | 34.46 | 33.39 | 34.25 | 33.63 | 1.78% | 102,466 |