Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 23.00
+0.80 (3.60%)
At close: Jan 9, 2026
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Jan 8, 2026 | 24.60 | 24.60 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Jan 7, 2026 | 24.80 | 24.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 5, 2026 | 24.20 | 24.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jan 2, 2026 | 23.80 | 24.00 | 22.00 | 22.00 | 22.00 | -9.84% | - |
| Dec 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Dec 29, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 4.13% | 420 |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 9.01% | - |
| Dec 22, 2025 | 24.20 | 24.40 | 22.20 | 22.20 | 22.20 | -8.26% | - |
| Dec 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 7.08% | - |
| Dec 18, 2025 | 24.60 | 24.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Dec 16, 2025 | 24.40 | 24.40 | 22.20 | 22.20 | 22.20 | -9.76% | - |
| Dec 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 8.85% | - |
| Dec 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 9.71% | - |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Dec 10, 2025 | 23.40 | 23.40 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Dec 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 6.42% | - |
| Dec 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 5, 2025 | 23.40 | 23.40 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Dec 4, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 2, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 8.41% | - |
| Dec 1, 2025 | 23.60 | 23.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Nov 28, 2025 | 23.60 | 23.80 | 21.80 | 21.80 | 21.80 | -10.66% | - |
| Nov 27, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 6.09% | - |
| Nov 26, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Nov 24, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Nov 21, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Nov 20, 2025 | 22.20 | 22.40 | 21.40 | 22.40 | 22.40 | 1.82% | 13 |
| Nov 19, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 18, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Nov 14, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Nov 7, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.18 | -13.01% | - |
| Nov 6, 2025 | 23.00 | 24.60 | 21.60 | 24.60 | 24.34 | 6.03% | 13 |
| Nov 5, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.96 | - | - |
| Nov 4, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.96 | -1.69% | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -0.84% | - |
| Oct 31, 2025 | 23.40 | 23.80 | 22.00 | 23.80 | 23.55 | - | - |
| Oct 30, 2025 | 23.80 | 23.80 | 22.60 | 23.80 | 23.55 | 2.59% | 11 |
| Oct 29, 2025 | 25.00 | 25.00 | 23.20 | 23.20 | 22.96 | 1.75% | - |
| Oct 28, 2025 | 28.80 | 29.00 | 22.80 | 22.80 | 22.56 | -22.45% | 164 |
| Oct 27, 2025 | 28.80 | 29.40 | 27.60 | 29.40 | 29.09 | 2.08% | - |