Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.13	34.15	33.57	34.03	34.03	-0.09%	53,905
Apr 27, 2026	33.91	34.48	33.67	34.06	34.06	0.71%	54,193
Apr 24, 2026	33.60	33.96	33.30	33.82	33.82	0.18%	51,294
Apr 23, 2026	33.26	34.33	33.25	33.76	33.76	2.18%	76,136
Apr 22, 2026	33.88	33.95	33.03	33.04	33.04	-1.90%	55,146
Apr 21, 2026	33.50	33.89	33.31	33.68	33.68	0.33%	68,732
Apr 20, 2026	33.58	33.92	33.37	33.57	33.57	0.06%	81,990
Apr 17, 2026	32.78	33.95	32.78	33.55	33.55	3.52%	65,677
Apr 16, 2026	32.68	33.08	32.35	32.41	32.41	-1.16%	55,478
Apr 15, 2026	33.17	33.17	32.42	32.79	32.79	-1.50%	72,907
Apr 14, 2026	33.45	33.58	33.12	33.29	33.29	-0.63%	72,668
Apr 13, 2026	33.37	33.53	33.00	33.50	33.50	0.51%	65,285
Apr 10, 2026	33.72	33.80	33.25	33.33	33.33	-1.36%	79,503
Apr 9, 2026	32.98	33.79	32.82	33.79	33.79	1.99%	53,968
Apr 8, 2026	32.51	33.37	32.51	33.13	33.13	4.97%	122,673
Apr 7, 2026	31.53	32.07	31.15	31.56	31.56	-0.13%	90,416
Apr 6, 2026	31.16	31.74	30.83	31.60	31.60	0.73%	52,351
Apr 2, 2026	31.54	32.28	30.94	31.37	31.37	-1.07%	72,146
Apr 1, 2026	31.45	32.00	31.19	31.71	31.71	0.60%	64,704
Mar 31, 2026	31.28	31.80	30.67	31.52	31.52	2.20%	71,129
Mar 30, 2026	31.43	31.43	30.50	30.84	30.84	-0.80%	72,971
Mar 27, 2026	31.16	31.30	30.83	31.09	31.09	-0.64%	68,557
Mar 26, 2026	31.68	32.17	31.23	31.29	31.29	-1.85%	67,478
Mar 25, 2026	32.00	32.47	31.14	31.88	31.88	0.73%	63,781
Mar 24, 2026	30.83	31.99	30.60	31.65	31.65	1.34%	69,106
Mar 23, 2026	30.95	31.70	30.83	31.23	31.23	3.10%	112,556
Mar 20, 2026	30.47	30.47	29.76	30.29	30.29	-0.39%	165,778
Mar 19, 2026	29.79	30.62	29.33	30.41	30.41	1.37%	209,585
Mar 18, 2026	30.39	30.61	29.94	30.00	30.00	-1.61%	85,770
Mar 17, 2026	31.27	31.27	30.33	30.49	30.49	-1.55%	87,873
Mar 16, 2026	31.00	31.31	30.79	30.97	30.97	0.98%	113,043
Mar 13, 2026	31.12	31.29	30.17	30.67	30.67	-0.58%	96,267
Mar 12, 2026	31.47	31.90	30.81	30.85	30.85	-2.65%	144,809
Mar 11, 2026	31.45	31.69	30.74	31.69	31.69	0.51%	121,045
Mar 10, 2026	31.55	32.08	31.35	31.53	31.53	-0.60%	100,099
Mar 9, 2026	31.16	31.83	30.49	31.72	31.72	-0.69%	128,423
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