Global Industrial Company (GIC)
NYSE: GIC · Real-Time Price · USD
25.20
-0.12 (-0.47%)
At close: Dec 20, 2024, 4:00 PM
24.00
-1.20 (-4.76%)
After-hours: Dec 20, 2024, 5:51 PM EST
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |