Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 26.20
+0.60 (2.34%)
At close: Mar 10, 2026
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2.34% | - |
| Mar 9, 2026 | 26.60 | 26.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Mar 6, 2026 | 27.00 | 27.20 | 26.40 | 26.40 | 26.16 | 0.76% | - |
| Mar 5, 2026 | 27.60 | 27.60 | 26.20 | 26.20 | 25.96 | - | - |
| Mar 4, 2026 | 27.40 | 27.40 | 26.20 | 26.20 | 25.96 | -2.24% | - |
| Mar 3, 2026 | 27.80 | 27.80 | 26.80 | 26.80 | 26.55 | 1.52% | - |
| Mar 2, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.16 | 0.76% | - |
| Feb 27, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 25.96 | 1.55% | - |
| Feb 26, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.56 | -1.53% | - |
| Feb 25, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 25.96 | 8.26% | - |
| Feb 24, 2026 | 25.20 | 25.20 | 24.20 | 24.20 | 23.98 | -1.63% | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | - | - |
| Feb 20, 2026 | 26.00 | 26.00 | 24.60 | 24.60 | 24.38 | 0.82% | - |
| Feb 19, 2026 | 25.60 | 25.60 | 24.40 | 24.40 | 24.18 | -0.81% | - |
| Feb 18, 2026 | 25.80 | 25.80 | 24.60 | 24.60 | 24.38 | -0.81% | - |
| Feb 17, 2026 | 26.20 | 26.20 | 24.80 | 24.80 | 24.57 | -6.77% | - |
| Feb 16, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.36 | 8.13% | - |
| Feb 13, 2026 | 25.80 | 25.80 | 24.60 | 24.60 | 24.38 | -3.15% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 25.17 | - | - |
| Feb 11, 2026 | 26.40 | 26.40 | 25.40 | 25.40 | 25.17 | 2.42% | - |
| Feb 10, 2026 | 26.20 | 26.20 | 24.80 | 24.80 | 24.57 | -0.80% | - |
| Feb 9, 2026 | 26.40 | 26.40 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Feb 6, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 24.97 | - | - |
| Feb 5, 2026 | 26.60 | 26.60 | 25.20 | 25.20 | 24.97 | 1.61% | - |
| Feb 4, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.57 | 1.64% | - |
| Feb 3, 2026 | 25.60 | 25.60 | 24.40 | 24.40 | 24.18 | 2.52% | - |
| Feb 2, 2026 | 24.80 | 24.80 | 23.80 | 23.80 | 23.58 | 2.59% | - |
| Jan 30, 2026 | 24.60 | 24.60 | 23.20 | 23.20 | 22.99 | - | - |
| Jan 29, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 22.99 | - | - |
| Jan 28, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 22.99 | - | - |
| Jan 27, 2026 | 24.60 | 24.60 | 23.20 | 23.20 | 22.99 | -1.69% | - |
| Jan 26, 2026 | 24.80 | 24.80 | 23.60 | 23.60 | 23.38 | -4.84% | - |
| Jan 23, 2026 | 25.60 | 25.60 | 24.80 | 24.80 | 24.57 | - | - |
| Jan 22, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.57 | -0.80% | - |
| Jan 21, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 24.77 | 0.81% | - |
| Jan 20, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.57 | -6.77% | - |
| Jan 19, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.36 | 6.40% | - |
| Jan 16, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 24.77 | - | - |
| Jan 15, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 24.77 | - | - |
| Jan 14, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 24.77 | - | - |
| Jan 13, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 24.77 | 0.81% | - |
| Jan 12, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.57 | 7.83% | - |
| Jan 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | 3.60% | - |
| Jan 8, 2026 | 24.60 | 24.60 | 22.20 | 22.20 | 22.00 | -2.63% | - |
| Jan 7, 2026 | 24.80 | 24.80 | 22.80 | 22.80 | 22.59 | 0.88% | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | 1.80% | - |
| Jan 5, 2026 | 24.20 | 24.20 | 22.20 | 22.20 | 22.00 | 0.91% | - |
| Jan 2, 2026 | 23.80 | 24.00 | 22.00 | 22.00 | 21.80 | -9.84% | - |
| Dec 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | -3.17% | - |
| Dec 29, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 24.97 | 4.13% | 420 |