Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.12	31.29	30.17	30.67	30.67	-0.58%	96,267
Mar 12, 2026	31.47	31.90	30.81	30.85	30.85	-2.65%	144,809
Mar 11, 2026	31.45	31.69	30.74	31.69	31.69	0.51%	121,045
Mar 10, 2026	31.55	32.08	31.35	31.53	31.53	-0.60%	100,099
Mar 9, 2026	31.16	31.83	30.49	31.72	31.72	-0.69%	128,423
Mar 6, 2026	32.22	32.49	31.54	31.94	31.66	-2.53%	123,885
Mar 5, 2026	33.04	33.36	32.64	32.77	32.48	-1.50%	137,337
Mar 4, 2026	33.47	33.80	33.06	33.27	32.98	0.21%	106,610
Mar 3, 2026	33.16	33.24	32.06	33.20	32.91	-1.45%	132,699
Mar 2, 2026	32.67	33.69	32.54	33.69	33.39	2.15%	134,659
Feb 27, 2026	32.93	33.35	32.53	32.98	32.69	-0.84%	113,064
Feb 26, 2026	33.31	33.81	32.43	33.26	32.97	0.12%	154,379
Feb 25, 2026	33.15	34.39	32.50	33.22	32.93	7.40%	191,608
Feb 24, 2026	31.17	31.33	30.86	30.93	30.66	0.03%	93,939
Feb 23, 2026	31.98	31.98	30.85	30.92	30.65	-3.41%	95,246
Feb 20, 2026	31.80	32.41	31.48	32.01	31.73	0.38%	160,696
Feb 19, 2026	31.39	32.07	31.15	31.89	31.61	1.27%	95,987
Feb 18, 2026	31.78	31.99	31.31	31.49	31.21	-0.97%	113,525
Feb 17, 2026	32.21	32.23	31.58	31.80	31.52	-1.15%	85,507
Feb 13, 2026	32.01	32.47	31.61	32.17	31.89	0.56%	51,931
Feb 12, 2026	33.11	33.11	31.84	31.99	31.71	-2.85%	78,528
Feb 11, 2026	32.99	33.16	32.68	32.93	32.64	0.27%	91,042
Feb 10, 2026	32.68	33.56	32.05	32.84	32.55	1.11%	61,939
Feb 9, 2026	32.76	32.93	32.39	32.48	32.20	-0.61%	64,013
Feb 6, 2026	32.17	32.93	31.56	32.68	32.39	1.49%	118,470
Feb 5, 2026	32.48	32.60	31.98	32.20	31.92	-1.23%	93,923
Feb 4, 2026	32.14	32.72	31.71	32.60	32.31	2.39%	69,575
Feb 3, 2026	31.27	31.97	31.12	31.84	31.56	1.40%	82,935
Feb 2, 2026	30.61	31.72	30.45	31.40	31.12	2.75%	100,802
Jan 30, 2026	30.22	30.68	30.08	30.56	30.29	-0.03%	121,524
Jan 29, 2026	30.14	30.60	29.97	30.57	30.30	1.80%	72,346
Jan 28, 2026	30.28	30.38	30.00	30.03	29.77	-0.76%	74,346
Jan 27, 2026	30.22	30.35	29.94	30.26	29.99	-0.16%	102,913
Jan 26, 2026	30.77	31.20	30.26	30.31	30.04	-0.95%	60,351
Jan 23, 2026	31.30	31.30	30.46	30.60	30.33	-2.52%	64,789
Jan 22, 2026	31.59	31.85	30.66	31.39	31.11	-0.16%	82,668
Jan 21, 2026	31.10	31.58	30.92	31.44	31.16	1.85%	245,433
Jan 20, 2026	30.92	31.04	30.72	30.87	30.60	-1.69%	51,376
Jan 16, 2026	31.60	31.75	31.26	31.40	31.12	-0.79%	97,648
Jan 15, 2026	31.28	31.77	31.28	31.65	31.37	1.09%	81,314
Jan 14, 2026	31.37	31.45	31.19	31.31	31.04	0.22%	81,862
Jan 13, 2026	31.12	31.44	31.03	31.24	30.97	0.61%	56,774
Jan 12, 2026	30.84	31.24	30.84	31.05	30.78	0.65%	42,361
Jan 9, 2026	31.06	31.14	30.58	30.85	30.58	-0.13%	69,069
Jan 8, 2026	29.83	31.04	29.83	30.89	30.62	2.97%	98,641
Jan 7, 2026	30.33	30.33	29.75	30.00	29.74	-0.66%	60,860
Jan 6, 2026	29.97	30.46	29.91	30.20	29.94	0.17%	88,129
Jan 5, 2026	29.41	30.33	29.41	30.15	29.89	2.48%	89,319
Jan 2, 2026	29.22	29.81	29.07	29.42	29.16	0.68%	73,804
Dec 31, 2025	29.77	29.77	29.19	29.22	28.96	-1.85%	65,872