Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	25.04	25.16	24.80	24.96	24.96	0.56%	55,597
Jan 16, 2025	24.74	24.97	24.55	24.82	24.82	0.24%	95,344
Jan 15, 2025	25.14	25.20	24.60	24.76	24.76	0.86%	81,233
Jan 14, 2025	24.33	24.56	24.03	24.55	24.55	1.40%	215,402
Jan 13, 2025	23.26	24.22	23.26	24.21	24.21	3.59%	81,522
Jan 10, 2025	24.09	24.11	23.09	23.37	23.37	-4.65%	170,925
Jan 8, 2025	24.14	24.67	24.04	24.51	24.51	0.66%	117,537
Jan 7, 2025	24.02	24.60	24.02	24.35	24.35	1.50%	156,289
Jan 6, 2025	24.17	24.70	23.97	23.99	23.99	-0.70%	105,162
Jan 3, 2025	24.19	24.30	23.94	24.16	24.16	0.83%	61,948
Jan 2, 2025	24.72	24.90	23.93	23.96	23.96	-3.35%	117,457
Dec 31, 2024	24.95	25.03	24.58	24.79	24.79	0.32%	74,752
Dec 30, 2024	24.64	24.78	24.28	24.71	24.71	-0.20%	144,389
Dec 27, 2024	25.06	25.46	24.60	24.76	24.76	-2.06%	97,175
Dec 26, 2024	25.17	25.48	25.08	25.28	25.28	-0.78%	74,674
Dec 24, 2024	25.05	25.56	24.85	25.48	25.48	1.51%	60,693
Dec 23, 2024	24.70	25.14	24.65	25.10	25.10	-0.40%	206,384
Dec 20, 2024	25.01	25.54	25.00	25.20	25.20	-0.47%	271,182
Dec 19, 2024	25.42	25.68	25.20	25.32	25.32	-0.24%	81,205
Dec 18, 2024	26.14	26.60	25.11	25.38	25.38	-3.02%	117,133
Dec 17, 2024	26.38	26.63	26.05	26.17	26.17	-1.76%	127,683
Dec 16, 2024	26.93	27.14	26.45	26.64	26.64	-1.33%	99,688
Dec 13, 2024	27.47	27.56	26.78	27.00	27.00	-2.24%	69,445
Dec 12, 2024	27.62	27.85	27.09	27.62	27.62	-	97,567
Dec 11, 2024	27.75	28.07	27.14	27.62	27.62	-0.36%	265,043
Dec 10, 2024	27.79	27.96	27.28	27.72	27.72	-0.79%	77,242
Dec 9, 2024	27.79	28.07	27.77	27.94	27.94	1.49%	81,217
Dec 6, 2024	27.74	28.00	27.25	27.53	27.53	-0.29%	92,239
Dec 5, 2024	27.64	27.92	27.61	27.61	27.61	-0.07%	74,450
Dec 4, 2024	27.64	27.85	27.40	27.63	27.63	-0.65%	78,505
Dec 3, 2024	27.98	27.98	27.12	27.81	27.81	0.11%	95,073
Dec 2, 2024	28.11	28.24	27.62	27.78	27.78	-1.66%	81,953
Nov 29, 2024	28.66	28.73	28.19	28.25	28.25	-0.84%	30,381
Nov 27, 2024	28.55	28.72	27.89	28.49	28.49	0.46%	86,340
Nov 26, 2024	28.95	28.95	27.76	28.36	28.36	-0.56%	70,270
Nov 25, 2024	28.34	29.16	28.30	28.52	28.52	2.00%	71,955
Nov 22, 2024	28.25	28.59	27.60	27.96	27.96	0.11%	59,525
Nov 21, 2024	27.57	28.03	27.38	27.93	27.93	2.27%	70,039
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