Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	31.12	31.44	31.03	31.24	31.24	0.61%	56,774
Jan 12, 2026	30.84	31.24	30.84	31.05	31.05	0.65%	42,361
Jan 9, 2026	31.06	31.14	30.58	30.85	30.85	-0.13%	69,069
Jan 8, 2026	29.83	31.04	29.83	30.89	30.89	2.97%	98,623
Jan 7, 2026	30.33	30.33	29.75	30.00	30.00	-0.66%	60,860
Jan 6, 2026	29.97	30.46	29.91	30.20	30.20	0.17%	88,126
Jan 5, 2026	29.41	30.33	29.41	30.15	30.15	2.48%	89,269
Jan 2, 2026	29.22	29.81	29.07	29.42	29.42	0.68%	73,804
Dec 31, 2025	29.77	29.77	29.19	29.22	29.22	-1.85%	65,872
Dec 30, 2025	30.01	30.01	29.73	29.77	29.77	-0.73%	79,385
Dec 29, 2025	30.04	30.10	29.75	29.99	29.99	-0.37%	91,530
Dec 26, 2025	29.95	30.22	29.77	30.10	30.10	0.74%	51,548
Dec 24, 2025	29.86	29.98	29.70	29.88	29.88	-0.13%	45,570
Dec 23, 2025	29.66	29.98	29.46	29.92	29.92	0.44%	98,411
Dec 22, 2025	29.61	30.07	29.61	29.79	29.79	0.37%	81,564
Dec 19, 2025	29.51	29.77	29.26	29.68	29.68	0.27%	129,161
Dec 18, 2025	30.22	30.40	29.55	29.60	29.60	-1.69%	163,230
Dec 17, 2025	29.96	30.32	29.96	30.11	30.11	0.10%	74,445
Dec 16, 2025	29.97	30.20	29.66	30.08	30.08	0.91%	63,484
Dec 15, 2025	30.15	30.31	29.70	29.81	29.81	-0.57%	75,632
Dec 12, 2025	30.06	30.19	29.37	29.98	29.98	-0.10%	88,976
Dec 11, 2025	29.44	30.01	29.44	30.01	30.01	2.63%	116,561
Dec 10, 2025	28.37	29.60	28.37	29.24	29.24	2.67%	149,023
Dec 9, 2025	28.24	28.62	28.15	28.48	28.48	0.85%	56,502
Dec 8, 2025	28.36	28.69	28.13	28.24	28.24	0.43%	106,477
Dec 5, 2025	28.28	28.82	28.03	28.12	28.12	-0.81%	92,050
Dec 4, 2025	28.50	28.93	28.25	28.35	28.35	-1.12%	97,645
Dec 3, 2025	28.64	28.73	28.34	28.67	28.67	0.81%	84,044
Dec 2, 2025	28.48	28.56	28.01	28.44	28.44	0.42%	81,729
Dec 1, 2025	28.26	28.73	28.22	28.32	28.32	-1.12%	113,318
Nov 28, 2025	28.57	28.65	28.40	28.64	28.64	0.25%	49,364
Nov 26, 2025	27.97	28.71	27.97	28.57	28.57	1.78%	91,744
Nov 25, 2025	27.84	28.35	27.72	28.07	28.07	1.70%	102,156
Nov 24, 2025	27.42	27.60	27.03	27.60	27.60	0.33%	148,992
Nov 21, 2025	26.88	27.84	26.88	27.51	27.51	3.11%	95,835
Nov 20, 2025	27.09	27.18	26.57	26.68	26.68	-0.22%	73,847
Nov 19, 2025	26.83	27.29	26.73	26.74	26.74	-0.59%	84,855
Nov 18, 2025	26.82	26.99	26.40	26.90	26.90	0.30%	103,404
Nov 17, 2025	27.06	27.50	26.79	26.82	26.82	-0.89%	120,421
Nov 14, 2025	26.76	27.14	26.60	27.06	27.06	0.59%	128,901
Nov 13, 2025	26.93	27.16	26.77	26.90	26.90	-0.37%	109,833
Nov 12, 2025	26.65	27.36	26.65	27.00	27.00	1.31%	97,714
Nov 11, 2025	26.91	26.97	26.55	26.65	26.65	-0.86%	138,361
Nov 10, 2025	27.22	27.22	26.58	26.88	26.88	-1.50%	102,698
Nov 7, 2025	27.33	27.42	27.05	27.29	27.03	-0.15%	133,343
Nov 6, 2025	27.73	28.06	27.12	27.33	27.07	-1.09%	133,110
Nov 5, 2025	27.95	28.09	27.40	27.63	27.37	-1.32%	138,020
Nov 4, 2025	28.18	28.18	27.66	28.00	27.73	-0.57%	119,946
Nov 3, 2025	28.42	28.74	28.09	28.16	27.89	-0.91%	184,890
Oct 31, 2025	28.10	28.72	27.89	28.42	28.15	0.71%	144,511