Global Industrial Company (GIC)

NYSE: GIC · Real-Time Price · USD

35.14

+0.80 (2.33%)

At close: Jun 26, 2026, 4:00 PM EDT

34.99

-0.15 (-0.43%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.26	35.15	33.94	35.14	35.14	2.33%	796,954
Jun 25, 2026	33.42	34.42	33.09	34.34	34.34	2.85%	87,389
Jun 24, 2026	33.31	34.32	33.31	33.39	33.39	0.60%	119,469
Jun 23, 2026	32.65	33.24	32.09	33.19	33.19	1.19%	162,374
Jun 22, 2026	32.83	33.24	32.73	32.80	32.80	-0.33%	96,039
Jun 18, 2026	32.11	32.95	32.11	32.91	32.91	3.26%	328,845
Jun 17, 2026	32.16	32.37	31.54	31.87	31.87	-1.12%	80,798
Jun 16, 2026	31.91	32.33	31.91	32.23	32.23	1.48%	80,646
Jun 15, 2026	32.00	32.27	31.08	31.76	31.76	-0.25%	66,751
Jun 12, 2026	31.98	32.49	31.70	31.84	31.84	0.38%	65,859
Jun 11, 2026	31.70	31.84	31.33	31.72	31.72	0.38%	60,153
Jun 10, 2026	31.75	31.84	31.37	31.60	31.60	0.38%	66,613
Jun 9, 2026	30.95	31.58	30.82	31.48	31.48	2.44%	66,846
Jun 8, 2026	30.98	31.22	30.68	30.73	30.73	-0.19%	52,506
Jun 5, 2026	30.68	31.12	30.33	30.79	30.79	0.72%	56,315
Jun 4, 2026	30.70	30.71	30.19	30.57	30.57	0.56%	61,017
Jun 3, 2026	30.43	30.55	29.94	30.40	30.40	-0.69%	76,281
Jun 2, 2026	30.36	30.65	30.36	30.61	30.61	0.39%	56,502
Jun 1, 2026	30.13	30.49	29.82	30.49	30.49	0.30%	81,671
May 29, 2026	30.25	30.90	29.99	30.40	30.40	-	88,781
May 28, 2026	29.99	30.41	29.65	30.40	30.40	0.90%	70,485
May 27, 2026	30.13	30.57	30.00	30.13	30.13	0.70%	84,285
May 26, 2026	29.72	30.23	29.69	29.92	29.92	0.61%	125,791
May 22, 2026	29.38	30.00	29.04	29.74	29.74	2.20%	109,851
May 21, 2026	29.12	29.19	28.57	29.10	29.10	-0.95%	156,156
May 20, 2026	28.64	29.38	28.64	29.38	29.38	2.58%	125,625
May 19, 2026	28.17	28.77	28.00	28.64	28.64	0.74%	114,228
May 18, 2026	28.69	29.03	28.35	28.43	28.43	-0.98%	135,498
May 15, 2026	28.91	29.08	28.56	28.99	28.71	0.28%	153,495
May 14, 2026	28.59	29.52	28.59	28.91	28.63	1.12%	126,459
May 13, 2026	29.09	29.39	28.02	28.59	28.31	-1.75%	142,432
May 12, 2026	28.88	29.25	28.50	29.10	28.82	1.36%	157,744
May 11, 2026	28.83	29.33	28.61	28.71	28.43	-1.81%	108,198
May 8, 2026	30.44	30.44	28.78	29.24	28.96	-3.24%	99,701
May 7, 2026	29.75	30.64	29.59	30.22	29.93	1.58%	112,192
May 6, 2026	31.85	31.85	28.75	29.75	29.46	-9.41%	181,214
May 5, 2026	32.94	33.96	32.84	32.84	32.52	-0.27%	61,647
May 4, 2026	32.85	33.25	32.29	32.93	32.61	-0.30%	102,316
May 1, 2026	32.94	33.23	32.16	33.03	32.71	-0.24%	125,757
Apr 30, 2026	32.83	33.41	32.82	33.11	32.79	1.60%	53,013
Apr 29, 2026	33.82	33.82	32.43	32.59	32.28	-4.23%	72,236
Apr 28, 2026	34.13	34.15	33.57	34.03	33.70	-0.09%	53,905
Apr 27, 2026	33.91	34.48	33.67	34.06	33.73	0.71%	54,193
Apr 24, 2026	33.60	33.96	33.30	33.82	33.49	0.18%	58,440
Apr 23, 2026	33.26	34.33	33.25	33.76	33.43	2.18%	76,136
Apr 22, 2026	33.88	33.95	33.03	33.04	32.72	-1.90%	56,058
Apr 21, 2026	33.50	33.89	33.31	33.68	33.35	0.33%	68,749
Apr 20, 2026	33.58	33.92	33.37	33.57	33.25	0.06%	86,922
Apr 17, 2026	32.78	33.95	32.78	33.55	33.23	3.52%	65,678
Apr 16, 2026	32.68	33.08	32.35	32.41	32.10	-1.16%	89,238
Apr 15, 2026	33.17	33.17	32.42	32.79	32.47	-1.50%	72,908
Apr 14, 2026	33.45	33.58	33.12	33.29	32.97	-0.63%	75,514
Apr 13, 2026	33.37	33.53	33.00	33.50	33.18	0.51%	65,285
Apr 10, 2026	33.72	33.80	33.25	33.33	33.01	-1.36%	79,503
Apr 9, 2026	32.98	33.79	32.82	33.79	33.46	1.99%	53,968
Apr 8, 2026	32.51	33.37	32.51	33.13	32.81	4.97%	122,673
Apr 7, 2026	31.53	32.07	31.15	31.56	31.26	-0.13%	90,416
Apr 6, 2026	31.16	31.74	30.83	31.60	31.29	0.73%	52,351
Apr 2, 2026	31.54	32.28	30.94	31.37	31.07	-1.07%	72,146
Apr 1, 2026	31.45	32.00	31.19	31.71	31.40	0.60%	65,495
Mar 31, 2026	31.28	31.80	30.67	31.52	31.22	2.20%	71,129
Mar 30, 2026	31.43	31.43	30.50	30.84	30.54	-0.80%	72,971
Mar 27, 2026	31.16	31.30	30.83	31.09	30.79	-0.64%	74,836
Mar 26, 2026	31.68	32.17	31.23	31.29	30.99	-1.85%	68,157
Mar 25, 2026	32.00	32.47	31.14	31.88	31.57	0.73%	64,256
Mar 24, 2026	30.83	31.99	30.60	31.65	31.34	1.34%	90,387
Mar 23, 2026	30.95	31.70	30.83	31.23	30.93	3.10%	112,614
Mar 20, 2026	30.47	30.47	29.76	30.29	30.00	-0.39%	175,984
Mar 19, 2026	29.79	30.62	29.33	30.41	30.12	1.37%	211,271
Mar 18, 2026	30.39	30.61	29.94	30.00	29.71	-1.61%	85,930
Mar 17, 2026	31.27	31.27	30.33	30.49	30.20	-1.55%	87,873
Mar 16, 2026	31.00	31.31	30.79	30.97	30.67	0.98%	122,747
Mar 13, 2026	31.12	31.29	30.17	30.67	30.37	-0.58%	96,267
Mar 12, 2026	31.47	31.90	30.81	30.85	30.55	-2.65%	166,725
Mar 11, 2026	31.45	31.69	30.74	31.69	31.38	0.51%	121,045
Mar 10, 2026	31.55	32.08	31.35	31.53	31.23	-0.60%	100,099
Mar 9, 2026	31.16	31.83	30.49	31.72	31.41	0.19%	128,423
Mar 6, 2026	32.22	32.49	31.54	31.94	31.35	-2.53%	123,885
Mar 5, 2026	33.04	33.36	32.64	32.77	32.17	-1.50%	137,337
Mar 4, 2026	33.47	33.80	33.06	33.27	32.66	0.21%	106,610
Mar 3, 2026	33.16	33.24	32.06	33.20	32.59	-1.45%	132,699
Mar 2, 2026	32.67	33.69	32.54	33.69	33.07	2.15%	134,659
Feb 27, 2026	32.93	33.35	32.53	32.98	32.38	-0.84%	113,064
Feb 26, 2026	33.31	33.81	32.43	33.26	32.65	0.12%	154,379
Feb 25, 2026	33.15	34.39	32.50	33.22	32.61	7.40%	191,608
Feb 24, 2026	31.17	31.33	30.86	30.93	30.36	0.03%	93,939
Feb 23, 2026	31.98	31.98	30.85	30.92	30.35	-3.41%	95,246
Feb 20, 2026	31.80	32.41	31.48	32.01	31.42	0.38%	160,696
Feb 19, 2026	31.39	32.07	31.15	31.89	31.31	1.27%	95,987
Feb 18, 2026	31.78	31.99	31.31	31.49	30.91	-0.97%	113,525
Feb 17, 2026	32.21	32.23	31.58	31.80	31.22	-1.15%	85,507
Feb 13, 2026	32.01	32.47	31.61	32.17	31.58	0.56%	51,931
Feb 12, 2026	33.11	33.11	31.84	31.99	31.40	-2.85%	78,528
Feb 11, 2026	32.99	33.16	32.68	32.93	32.33	0.27%	91,042
Feb 10, 2026	32.68	33.56	32.05	32.84	32.24	1.11%	61,939
Feb 9, 2026	32.76	32.93	32.39	32.48	31.88	-0.61%	64,013
Feb 6, 2026	32.17	32.93	31.56	32.68	32.08	1.49%	118,470
Feb 5, 2026	32.48	32.60	31.98	32.20	31.61	-1.23%	93,923
Feb 4, 2026	32.14	32.72	31.71	32.60	32.00	2.39%	69,575
Feb 3, 2026	31.27	31.97	31.12	31.84	31.26	1.40%	82,935