Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 24.80
+0.40 (1.64%)
Last updated: Jul 30, 2025
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.42% | - |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 13.71% | 150 |
| Jul 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1.64% | 210 |
| Jul 29, 2025 | 22.80 | 24.40 | 22.80 | 24.40 | - | 5.17% | 210 |
| Jul 28, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | - | 1.75% | 50 |
| Jul 25, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | - | -0.87% | 50 |
| Jul 24, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | - | - | - |
| Jul 23, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | - | 1.77% | 50 |
| Jul 22, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | - | - | - |
| Jul 21, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | - | -0.88% | - |
| Jul 18, 2025 | 22.40 | 22.80 | 22.20 | 22.80 | - | - | 50 |
| Jul 17, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | - | -0.87% | 50 |
| Jul 16, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | - | -0.86% | 50 |
| Jul 15, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | - | 0.87% | 50 |
| Jul 14, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | - | -2.54% | 50 |
| Jul 11, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | - | 0.85% | 50 |
| Jul 10, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | - | -0.85% | - |
| Jul 9, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | - | - | - |
| Jul 8, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | - | 1.72% | 50 |
| Jul 7, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | - | 0.87% | 50 |
| Jul 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.86% | 50 |
| Jul 3, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | - | -0.85% | - |
| Jul 2, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | - | 4.46% | - |
| Jul 1, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | - | -1.75% | - |
| Jun 30, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | - | -0.87% | - |
| Jun 27, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | - | 0.88% | 50 |
| Jun 26, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | - | -1.72% | - |
| Jun 25, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | - | 1.75% | - |
| Jun 24, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | - | 0.88% | - |
| Jun 23, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | - | - | 50 |
| Jun 20, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | - | 1.80% | 50 |
| Jun 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | - |
| Jun 18, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | - | - | - |
| Jun 17, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | - | 0.90% | 50 |
| Jun 16, 2025 | 21.80 | 22.20 | 21.60 | 22.20 | - | -2.63% | - |
| Jun 13, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | - | 0.88% | - |
| Jun 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -3.42% | - |
| Jun 11, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | - | 1.74% | - |
| Jun 10, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | - | -1.71% | 50 |
| Jun 9, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | - | 23.16% | 50 |
| Jun 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jun 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jun 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jun 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jun 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| May 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| May 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| May 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| May 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| May 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |