Global Industrial Company (GIC)
NYSE: GIC · Real-Time Price · USD
33.52
-0.02 (-0.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Global Industrial Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 33.58 | 33.64 | 33.12 | 33.54 | 33.54 | 0.51% | 33,059 |
Oct 23, 2024 | 33.29 | 33.70 | 33.07 | 33.37 | 33.37 | -0.42% | 51,656 |
Oct 22, 2024 | 34.00 | 34.14 | 33.47 | 33.51 | 33.51 | -1.96% | 35,284 |
Oct 21, 2024 | 35.03 | 35.03 | 33.93 | 34.18 | 34.18 | -2.31% | 84,465 |
Oct 18, 2024 | 34.74 | 35.05 | 34.10 | 34.99 | 34.99 | 0.89% | 76,051 |
Oct 17, 2024 | 33.83 | 34.71 | 33.72 | 34.68 | 34.68 | 1.97% | 61,569 |
Oct 16, 2024 | 33.74 | 34.28 | 33.44 | 34.01 | 34.01 | 1.89% | 96,247 |
Oct 15, 2024 | 33.08 | 33.55 | 33.07 | 33.38 | 33.38 | 0.24% | 77,131 |
Oct 14, 2024 | 32.73 | 33.37 | 32.69 | 33.30 | 33.30 | 1.37% | 34,092 |
Oct 11, 2024 | 32.08 | 32.94 | 32.08 | 32.85 | 32.85 | 2.08% | 65,768 |
Oct 10, 2024 | 32.17 | 32.42 | 32.14 | 32.18 | 32.18 | -1.11% | 36,754 |
Oct 9, 2024 | 32.47 | 32.87 | 32.34 | 32.54 | 32.54 | -0.25% | 57,299 |
Oct 8, 2024 | 33.19 | 33.19 | 32.58 | 32.62 | 32.62 | -1.15% | 42,956 |
Oct 7, 2024 | 32.79 | 33.09 | 32.63 | 33.00 | 33.00 | -0.03% | 77,540 |
Oct 4, 2024 | 32.76 | 33.07 | 32.56 | 33.01 | 33.01 | 0.76% | 37,198 |
Oct 3, 2024 | 32.78 | 32.89 | 32.37 | 32.76 | 32.76 | -0.85% | 28,790 |
Oct 2, 2024 | 33.48 | 33.62 | 32.91 | 33.04 | 33.04 | -1.70% | 18,546 |
Oct 1, 2024 | 33.79 | 33.92 | 32.85 | 33.61 | 33.61 | -1.06% | 50,849 |
Sep 30, 2024 | 33.78 | 33.99 | 33.58 | 33.97 | 33.97 | -0.09% | 32,905 |
Sep 27, 2024 | 33.99 | 34.49 | 33.78 | 34.00 | 34.00 | 0.86% | 26,448 |
Sep 26, 2024 | 33.68 | 34.00 | 33.58 | 33.71 | 33.71 | 0.75% | 50,206 |
Sep 25, 2024 | 33.55 | 33.55 | 33.03 | 33.46 | 33.46 | - | 40,924 |
Sep 24, 2024 | 33.75 | 33.75 | 33.19 | 33.46 | 33.46 | -0.36% | 49,233 |
Sep 23, 2024 | 33.22 | 33.58 | 33.15 | 33.58 | 33.58 | 1.05% | 42,153 |
Sep 20, 2024 | 33.86 | 33.86 | 33.00 | 33.23 | 33.23 | -1.83% | 142,452 |
Sep 19, 2024 | 33.47 | 33.87 | 33.17 | 33.85 | 33.85 | 3.11% | 80,810 |
Sep 18, 2024 | 32.73 | 33.75 | 32.67 | 32.83 | 32.83 | 0.12% | 49,651 |
Sep 17, 2024 | 33.16 | 33.37 | 32.40 | 32.79 | 32.79 | -0.03% | 63,621 |
Sep 16, 2024 | 32.32 | 32.90 | 32.21 | 32.80 | 32.80 | 1.83% | 49,852 |
Sep 13, 2024 | 32.40 | 32.54 | 32.06 | 32.21 | 32.21 | -0.03% | 75,163 |
Sep 12, 2024 | 31.87 | 32.29 | 31.87 | 32.22 | 32.22 | 1.93% | 27,915 |
Sep 11, 2024 | 31.51 | 31.74 | 30.71 | 31.61 | 31.61 | -0.47% | 53,120 |
Sep 10, 2024 | 31.14 | 31.95 | 31.14 | 31.76 | 31.76 | 1.53% | 49,122 |
Sep 9, 2024 | 30.91 | 31.63 | 30.91 | 31.28 | 31.28 | 0.90% | 35,585 |
Sep 6, 2024 | 31.44 | 31.69 | 30.93 | 31.00 | 31.00 | -1.37% | 30,068 |
Sep 5, 2024 | 32.00 | 32.00 | 31.28 | 31.43 | 31.43 | -1.44% | 35,670 |
Sep 4, 2024 | 32.46 | 32.59 | 31.85 | 31.89 | 31.89 | -1.73% | 33,799 |
Sep 3, 2024 | 33.09 | 33.36 | 31.98 | 32.45 | 32.45 | -3.13% | 59,096 |
Aug 30, 2024 | 33.02 | 33.50 | 33.00 | 33.50 | 33.50 | 0.90% | 26,722 |
Aug 29, 2024 | 33.45 | 33.57 | 32.88 | 33.20 | 33.20 | -0.06% | 24,711 |
Aug 28, 2024 | 33.35 | 33.68 | 32.84 | 33.22 | 33.22 | -1.31% | 39,453 |
Aug 27, 2024 | 34.11 | 34.64 | 33.61 | 33.66 | 33.66 | -2.04% | 20,538 |
Aug 26, 2024 | 34.00 | 34.91 | 34.00 | 34.36 | 34.36 | 1.30% | 62,075 |
Aug 23, 2024 | 32.93 | 34.03 | 32.55 | 33.92 | 33.92 | 3.41% | 59,106 |
Aug 22, 2024 | 33.22 | 33.23 | 32.76 | 32.80 | 32.80 | -1.26% | 34,681 |
Aug 21, 2024 | 32.70 | 33.25 | 32.58 | 33.22 | 33.22 | 2.47% | 31,817 |
Aug 20, 2024 | 32.46 | 32.61 | 32.04 | 32.42 | 32.42 | -0.12% | 58,211 |
Aug 19, 2024 | 32.24 | 32.57 | 32.13 | 32.46 | 32.46 | 0.22% | 47,859 |
Aug 16, 2024 | 32.21 | 32.72 | 32.05 | 32.39 | 32.39 | 0.43% | 55,913 |
Aug 15, 2024 | 32.12 | 32.55 | 31.78 | 32.25 | 32.25 | 2.15% | 43,550 |
Aug 14, 2024 | 31.91 | 31.91 | 31.39 | 31.57 | 31.57 | -0.32% | 39,631 |
Aug 13, 2024 | 31.67 | 31.87 | 31.17 | 31.67 | 31.67 | 1.12% | 50,050 |
Aug 12, 2024 | 31.50 | 31.50 | 30.82 | 31.32 | 31.32 | -0.79% | 45,508 |
Aug 9, 2024 | 31.67 | 31.89 | 31.39 | 31.57 | 31.32 | -0.47% | 49,790 |
Aug 8, 2024 | 32.07 | 32.18 | 31.56 | 31.72 | 31.47 | -0.13% | 45,008 |
Aug 7, 2024 | 32.89 | 32.89 | 31.57 | 31.76 | 31.51 | -1.95% | 50,560 |
Aug 6, 2024 | 32.60 | 32.86 | 31.82 | 32.39 | 32.13 | 0.12% | 107,932 |
Aug 5, 2024 | 31.98 | 32.57 | 31.48 | 32.35 | 32.09 | -2.79% | 75,401 |
Aug 2, 2024 | 33.57 | 33.71 | 32.56 | 33.28 | 33.02 | -3.93% | 93,232 |
Aug 1, 2024 | 34.96 | 35.72 | 34.11 | 34.64 | 34.37 | -0.69% | 111,462 |
Jul 31, 2024 | 34.36 | 35.86 | 33.58 | 34.88 | 34.60 | -2.57% | 177,730 |
Jul 30, 2024 | 35.52 | 36.17 | 35.27 | 35.80 | 35.52 | 1.68% | 86,419 |
Jul 29, 2024 | 35.89 | 36.02 | 35.06 | 35.21 | 34.93 | -1.84% | 50,326 |
Jul 26, 2024 | 35.41 | 35.98 | 35.12 | 35.87 | 35.59 | 2.28% | 59,137 |
Jul 25, 2024 | 34.31 | 35.63 | 34.31 | 35.07 | 34.79 | 3.06% | 82,624 |
Jul 24, 2024 | 34.73 | 35.06 | 34.01 | 34.03 | 33.76 | -2.88% | 72,799 |
Jul 23, 2024 | 34.38 | 35.29 | 34.22 | 35.04 | 34.76 | 2.10% | 62,895 |
Jul 22, 2024 | 33.77 | 34.51 | 33.40 | 34.32 | 34.05 | 2.08% | 48,175 |
Jul 19, 2024 | 34.20 | 34.20 | 33.28 | 33.62 | 33.35 | -1.29% | 55,164 |
Jul 18, 2024 | 34.44 | 35.50 | 33.99 | 34.06 | 33.79 | -1.62% | 73,998 |
Jul 17, 2024 | 34.76 | 35.05 | 34.54 | 34.62 | 34.35 | -0.80% | 56,994 |
Jul 16, 2024 | 33.41 | 35.02 | 33.41 | 34.90 | 34.62 | 5.79% | 86,570 |
Jul 15, 2024 | 32.79 | 33.44 | 32.69 | 32.99 | 32.73 | 1.60% | 64,948 |
Jul 12, 2024 | 32.38 | 32.68 | 32.11 | 32.47 | 32.21 | 1.79% | 81,713 |
Jul 11, 2024 | 31.27 | 32.40 | 31.02 | 31.90 | 31.65 | 3.04% | 82,504 |
Jul 10, 2024 | 30.61 | 30.98 | 30.48 | 30.96 | 30.72 | 1.18% | 58,632 |
Jul 9, 2024 | 30.60 | 30.77 | 30.42 | 30.60 | 30.36 | -0.42% | 59,718 |
Jul 8, 2024 | 30.38 | 30.77 | 30.38 | 30.73 | 30.49 | 1.65% | 141,461 |
Jul 5, 2024 | 31.05 | 31.05 | 30.13 | 30.23 | 29.99 | -2.77% | 61,659 |
Jul 3, 2024 | 31.49 | 31.49 | 30.96 | 31.09 | 30.84 | -0.83% | 30,855 |
Jul 2, 2024 | 30.70 | 31.35 | 30.70 | 31.35 | 31.10 | 1.85% | 63,178 |
Jul 1, 2024 | 31.37 | 31.37 | 30.55 | 30.78 | 30.54 | -1.85% | 93,313 |
Jun 28, 2024 | 31.22 | 31.50 | 30.84 | 31.36 | 31.11 | 1.16% | 298,539 |
Jun 27, 2024 | 31.18 | 31.28 | 30.88 | 31.00 | 30.76 | -0.13% | 36,883 |
Jun 26, 2024 | 31.00 | 31.31 | 30.94 | 31.04 | 30.79 | -0.26% | 66,833 |
Jun 25, 2024 | 31.38 | 31.47 | 31.01 | 31.12 | 30.87 | -1.21% | 51,161 |
Jun 24, 2024 | 31.81 | 32.18 | 31.46 | 31.50 | 31.25 | -1.28% | 44,826 |
Jun 21, 2024 | 31.49 | 32.00 | 31.37 | 31.91 | 31.66 | 1.24% | 111,318 |
Jun 20, 2024 | 32.00 | 32.22 | 31.39 | 31.52 | 31.27 | -1.68% | 57,512 |
Jun 18, 2024 | 31.78 | 32.20 | 31.73 | 32.06 | 31.81 | 0.82% | 102,565 |
Jun 17, 2024 | 31.94 | 32.44 | 31.75 | 31.80 | 31.55 | -1.03% | 128,188 |
Jun 14, 2024 | 32.84 | 32.84 | 32.07 | 32.13 | 31.88 | -3.46% | 74,369 |
Jun 13, 2024 | 33.52 | 33.73 | 32.93 | 33.28 | 33.02 | -1.42% | 54,600 |
Jun 12, 2024 | 34.51 | 34.85 | 33.73 | 33.76 | 33.49 | - | 52,083 |
Jun 11, 2024 | 33.06 | 33.79 | 33.00 | 33.76 | 33.49 | 1.35% | 44,512 |
Jun 10, 2024 | 33.00 | 33.52 | 32.87 | 33.31 | 33.05 | 0.15% | 37,376 |
Jun 7, 2024 | 33.23 | 33.53 | 33.08 | 33.26 | 33.00 | -0.54% | 44,469 |
Jun 6, 2024 | 33.92 | 34.12 | 33.08 | 33.44 | 33.18 | -1.79% | 64,406 |
Jun 5, 2024 | 34.05 | 34.40 | 33.70 | 34.05 | 33.78 | 0.77% | 52,787 |
Jun 4, 2024 | 33.88 | 34.16 | 33.50 | 33.79 | 33.52 | -1.29% | 66,874 |