Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 31.20
+0.80 (2.63%)
Last updated: Sep 9, 2025, 3:29 PM CET
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | - | 2.63% | 6 |
| Sep 8, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | - | - | 6 |
| Sep 5, 2025 | 31.40 | 31.40 | 30.40 | 30.40 | - | - | 6 |
| Sep 4, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | - | 0.66% | - |
| Sep 3, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | - | - | - |
| Sep 2, 2025 | 30.60 | 30.80 | 30.20 | 30.20 | - | -1.31% | 6 |
| Sep 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | - | 6 |
| Aug 29, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | - | 1.32% | 6 |
| Aug 28, 2025 | 31.20 | 31.20 | 30.20 | 30.20 | - | -1.95% | 6 |
| Aug 27, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | - | 1.32% | 6 |
| Aug 26, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | - | 3.40% | - |
| Aug 25, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | - | 2.08% | - |
| Aug 22, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | - | - | 6 |
| Aug 21, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | - | -2.04% | 6 |
| Aug 20, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | - | -7.55% | 6 |
| Aug 19, 2025 | 29.60 | 31.80 | 29.20 | 31.80 | - | 10.42% | 6 |
| Aug 18, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | - | 0.70% | 150 |
| Aug 15, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | - | -2.05% | 150 |
| Aug 14, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | - | 1.39% | 150 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | - | 2.86% | 150 |
| Aug 12, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | - | 2.19% | - |
| Aug 11, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | - | -2.14% | 150 |
| Aug 8, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | - | -0.71% | 150 |
| Aug 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -0.70% | 150 |
| Aug 6, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | - | - | - |
| Aug 5, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | - | 2.90% | 150 |
| Aug 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 0.73% | 150 |
| Aug 1, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | - | -2.84% | 150 |
| 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% | - |