Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 21.80
-2.60 (-10.66%)
At close: Nov 28, 2025
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.50 | 0.70% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.30 | -0.69% | - |
| Oct 22, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.50 | 1.41% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.10 | 0.71% | - |
| Oct 20, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 27.90 | 2.92% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.11 | -2.84% | - |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | 1.44% | - |
| Oct 15, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.51 | 1.46% | - |
| Oct 14, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.11 | -2.14% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.71 | -2.10% | - |
| Oct 10, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.30 | 1.42% | - |
| Oct 9, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 27.90 | -0.70% | - |
| Oct 8, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.10 | -0.70% | - |
| Oct 7, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.30 | -1.38% | - |
| Oct 6, 2025 | 29.40 | 29.60 | 29.00 | 29.00 | 28.70 | 0.69% | - |
| Oct 3, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.50 | - | - |
| Oct 2, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.50 | -2.70% | 62 |
| Oct 1, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.29 | -1.33% | - |
| Sep 30, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.69 | 1.35% | 6 |
| Sep 29, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.29 | 0.68% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.09 | - | - |
| Sep 25, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.09 | -0.68% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.29 | -8.07% | - |
| Sep 23, 2025 | 33.00 | 33.00 | 31.80 | 32.20 | 31.86 | 1.26% | 398 |