Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 29.60
0.00 (0.00%)
Last updated: Sep 30, 2025, 9:59 AM CET
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 25, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -8.07% | - |
| Sep 23, 2025 | 33.00 | 33.00 | 31.80 | 32.20 | 32.20 | 1.26% | 398 |
| Sep 22, 2025 | 29.40 | 31.80 | 28.80 | 31.80 | 31.80 | 8.16% | 617 |
| Sep 19, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 18, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Sep 17, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Sep 16, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 15, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Sep 12, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Sep 11, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Sep 10, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Sep 9, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Sep 8, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 5, 2025 | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 4, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Sep 3, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 2, 2025 | 30.60 | 30.80 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Sep 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 29, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Aug 28, 2025 | 31.20 | 31.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Aug 27, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Aug 26, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Aug 25, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Aug 22, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 21, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Aug 20, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -7.55% | - |
| Aug 19, 2025 | 29.60 | 31.80 | 29.20 | 31.80 | 31.80 | 10.42% | 6 |
| Aug 18, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Aug 15, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Aug 14, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Aug 13, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Aug 12, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Aug 11, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Aug 8, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.78 | -0.71% | - |
| Aug 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | -0.70% | - |
| Aug 6, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.17 | - | - |
| Aug 5, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 28.17 | 2.90% | - |
| Aug 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.38 | 0.73% | - |
| Aug 1, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 27.18 | -2.84% | - |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | 13.71% | 150 |
| Jul 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | 1.64% | - |
| Jul 29, 2025 | 22.80 | 24.40 | 22.80 | 24.40 | 24.21 | 5.17% | 210 |
| Jul 28, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.02 | 1.75% | - |
| Jul 25, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.62 | -0.87% | - |
| Jul 24, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.82 | - | - |
| Jul 23, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 22.82 | 1.77% | - |
| Jul 22, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.42 | - | - |