Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.22	27.31	26.94	27.31	27.31	-	59,690
Nov 19, 2024	27.23	27.42	27.09	27.31	27.31	-0.36%	48,347
Nov 18, 2024	26.97	27.47	26.97	27.41	27.41	0.99%	72,118
Nov 15, 2024	28.02	28.09	27.12	27.14	27.14	-2.62%	60,905
Nov 14, 2024	28.23	28.55	27.57	27.87	27.87	-1.48%	64,201
Nov 13, 2024	28.20	28.72	27.90	28.29	28.29	0.64%	99,902
Nov 12, 2024	28.57	28.75	27.96	28.11	28.11	-1.75%	85,347
Nov 11, 2024	28.78	28.78	28.26	28.61	28.61	0.46%	82,180
Nov 8, 2024	28.91	29.09	28.35	28.48	28.48	-2.80%	93,726
Nov 7, 2024	29.66	30.08	29.00	29.30	29.05	-1.58%	96,048
Nov 6, 2024	28.80	30.26	28.50	29.77	29.51	10.38%	508,029
Nov 5, 2024	26.39	27.13	26.39	26.97	26.74	1.70%	65,719
Nov 4, 2024	26.81	27.41	26.51	26.52	26.29	-0.67%	108,225
Nov 1, 2024	26.72	27.10	26.19	26.70	26.47	0.64%	183,092
Oct 31, 2024	26.30	27.76	26.02	26.53	26.30	1.11%	257,010
Oct 30, 2024	25.51	29.12	25.01	26.24	26.01	-20.61%	545,987
Oct 29, 2024	33.09	33.40	32.83	33.05	32.76	-0.69%	56,406
Oct 28, 2024	33.52	33.91	33.21	33.28	32.99	-0.72%	82,248
Oct 25, 2024	33.70	34.10	33.37	33.52	33.23	-0.06%	47,467
Oct 24, 2024	33.58	33.64	33.12	33.54	33.25	0.51%	33,059
Oct 23, 2024	33.29	33.70	33.07	33.37	33.08	-0.42%	51,656
Oct 22, 2024	34.00	34.14	33.47	33.51	33.22	-1.96%	35,284
Oct 21, 2024	35.03	35.03	33.93	34.18	33.88	-2.31%	84,465
Oct 18, 2024	34.74	35.05	34.10	34.99	34.69	0.89%	76,051
Oct 17, 2024	33.83	34.71	33.72	34.68	34.38	1.97%	61,569
Oct 16, 2024	33.74	34.28	33.44	34.01	33.71	1.89%	96,247
Oct 15, 2024	33.08	33.55	33.07	33.38	33.09	0.24%	77,131
Oct 14, 2024	32.73	33.37	32.69	33.30	33.01	1.37%	34,092
Oct 11, 2024	32.08	32.94	32.08	32.85	32.56	2.08%	65,768
Oct 10, 2024	32.17	32.42	32.14	32.18	31.90	-1.11%	36,754
Oct 9, 2024	32.47	32.87	32.34	32.54	32.26	-0.25%	57,299
Oct 8, 2024	33.19	33.19	32.58	32.62	32.34	-1.15%	42,956
Oct 7, 2024	32.79	33.09	32.63	33.00	32.71	-0.03%	77,540
Oct 4, 2024	32.76	33.07	32.56	33.01	32.72	0.76%	37,198
Oct 3, 2024	32.78	32.89	32.37	32.76	32.48	-0.85%	28,790
Oct 2, 2024	33.48	33.62	32.91	33.04	32.75	-1.70%	18,546
Oct 1, 2024	33.79	33.92	32.85	33.61	33.32	-1.06%	50,849
Sep 30, 2024	33.78	33.99	33.58	33.97	33.67	-0.09%	32,905
Sep 27, 2024	33.99	34.49	33.78	34.00	33.70	0.86%	26,448
Sep 26, 2024	33.68	34.00	33.58	33.71	33.42	0.75%	50,206
Sep 25, 2024	33.55	33.55	33.03	33.46	33.17	-	40,924
Sep 24, 2024	33.75	33.75	33.19	33.46	33.17	-0.36%	49,233
Sep 23, 2024	33.22	33.58	33.15	33.58	33.29	1.05%	42,153
Sep 20, 2024	33.86	33.86	33.00	33.23	32.94	-1.83%	142,452
Sep 19, 2024	33.47	33.87	33.17	33.85	33.56	3.11%	80,810
Sep 18, 2024	32.73	33.75	32.67	32.83	32.54	0.12%	49,651
Sep 17, 2024	33.16	33.37	32.40	32.79	32.51	-0.03%	63,621
Sep 16, 2024	32.32	32.90	32.21	32.80	32.52	1.83%	49,852
Sep 13, 2024	32.40	32.54	32.06	32.21	31.93	-0.03%	75,163
Sep 12, 2024	31.87	32.29	31.87	32.22	31.94	1.93%	27,915
Sep 11, 2024	31.51	31.74	30.71	31.61	31.34	-0.47%	53,120
Sep 10, 2024	31.14	31.95	31.14	31.76	31.48	1.53%	49,122
Sep 9, 2024	30.91	31.63	30.91	31.28	31.01	0.90%	35,585
Sep 6, 2024	31.44	31.69	30.93	31.00	30.73	-1.37%	30,068
Sep 5, 2024	32.00	32.00	31.28	31.43	31.16	-1.44%	35,670
Sep 4, 2024	32.46	32.59	31.85	31.89	31.61	-1.73%	33,799
Sep 3, 2024	33.09	33.36	31.98	32.45	32.17	-3.13%	59,096
Aug 30, 2024	33.02	33.50	33.00	33.50	33.21	0.90%	26,722
Aug 29, 2024	33.45	33.57	32.88	33.20	32.91	-0.06%	24,711
Aug 28, 2024	33.35	33.68	32.84	33.22	32.93	-1.31%	39,453
Aug 27, 2024	34.11	34.64	33.61	33.66	33.37	-2.04%	20,538
Aug 26, 2024	34.00	34.91	34.00	34.36	34.06	1.30%	62,075
Aug 23, 2024	32.93	34.03	32.55	33.92	33.63	3.41%	59,106
Aug 22, 2024	33.22	33.23	32.76	32.80	32.52	-1.26%	34,681
Aug 21, 2024	32.70	33.25	32.58	33.22	32.93	2.47%	31,817
Aug 20, 2024	32.46	32.61	32.04	32.42	32.14	-0.12%	58,211
Aug 19, 2024	32.24	32.57	32.13	32.46	32.18	0.22%	47,859
Aug 16, 2024	32.21	32.72	32.05	32.39	32.11	0.43%	55,913
Aug 15, 2024	32.12	32.55	31.78	32.25	31.97	2.15%	43,550
Aug 14, 2024	31.91	31.91	31.39	31.57	31.30	-0.32%	39,631
Aug 13, 2024	31.67	31.87	31.17	31.67	31.39	1.12%	50,050
Aug 12, 2024	31.50	31.50	30.82	31.32	31.05	-0.79%	45,508
Aug 9, 2024	31.67	31.89	31.39	31.57	31.05	-0.47%	49,790
Aug 8, 2024	32.07	32.18	31.56	31.72	31.20	-0.13%	45,008
Aug 7, 2024	32.89	32.89	31.57	31.76	31.23	-1.95%	50,560
Aug 6, 2024	32.60	32.86	31.82	32.39	31.85	0.12%	107,932
Aug 5, 2024	31.98	32.57	31.48	32.35	31.82	-2.79%	75,401
Aug 2, 2024	33.57	33.71	32.56	33.28	32.73	-3.93%	93,232
Aug 1, 2024	34.96	35.72	34.11	34.64	34.07	-0.69%	111,462
Jul 31, 2024	34.36	35.86	33.58	34.88	34.30	-2.57%	177,730
Jul 30, 2024	35.52	36.17	35.27	35.80	35.21	1.68%	86,419
Jul 29, 2024	35.89	36.02	35.06	35.21	34.63	-1.84%	50,326
Jul 26, 2024	35.41	35.98	35.12	35.87	35.28	2.28%	59,137
Jul 25, 2024	34.31	35.63	34.31	35.07	34.49	3.06%	82,624
Jul 24, 2024	34.73	35.06	34.01	34.03	33.47	-2.88%	72,799
Jul 23, 2024	34.38	35.29	34.22	35.04	34.46	2.10%	62,895
Jul 22, 2024	33.77	34.51	33.40	34.32	33.75	2.08%	48,175
Jul 19, 2024	34.20	34.20	33.28	33.62	33.06	-1.29%	55,164
Jul 18, 2024	34.44	35.50	33.99	34.06	33.50	-1.62%	73,998
Jul 17, 2024	34.76	35.05	34.54	34.62	34.05	-0.80%	56,994
Jul 16, 2024	33.41	35.02	33.41	34.90	34.32	5.79%	86,570
Jul 15, 2024	32.79	33.44	32.69	32.99	32.44	1.60%	64,948
Jul 12, 2024	32.38	32.68	32.11	32.47	31.93	1.79%	81,713
Jul 11, 2024	31.27	32.40	31.02	31.90	31.37	3.04%	82,504
Jul 10, 2024	30.61	30.98	30.48	30.96	30.45	1.18%	58,632
Jul 9, 2024	30.60	30.77	30.42	30.60	30.09	-0.42%	59,718
Jul 8, 2024	30.38	30.77	30.38	30.73	30.22	1.65%	141,461
Jul 5, 2024	31.05	31.05	30.13	30.23	29.73	-2.77%	61,659
Jul 3, 2024	31.49	31.49	30.96	31.09	30.58	-0.83%	30,855
Jul 2, 2024	30.70	31.35	30.70	31.35	30.83	1.85%	63,178