Skip to main content
Global Industrial Company (GIC)
NYSE: GIC · Real-Time Price · USD
22.53
-0.72 (-3.10%)
At close: Mar 28, 2025, 4:00 PM
22.40
-0.13 (-0.58%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Global Industrial Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.2023.2022.3122.5322.53-3.10%78,022
Mar 27, 202523.1623.2922.8823.2523.250.87%73,485
Mar 26, 202522.8823.1722.7323.0523.051.14%81,873
Mar 25, 202522.8023.0722.7322.7922.79-0.83%74,207
Mar 24, 202522.6423.0322.6222.9822.982.73%55,825
Mar 21, 202522.4322.6222.1722.3722.37-1.28%161,701
Mar 20, 202522.4723.7722.4722.6622.66-0.26%74,026
Mar 19, 202522.9822.9922.6022.7222.72-0.79%58,729
Mar 18, 202522.3523.0222.3522.9022.901.51%148,296
Mar 17, 202522.3022.7422.3022.5622.560.40%108,093
Mar 14, 202522.4022.5322.1322.4722.471.67%93,198
Mar 13, 202523.0023.0022.0922.1022.10-3.45%61,993
Mar 12, 202523.0823.1022.6922.8922.89-0.43%75,259
Mar 11, 202523.2823.3522.9022.9922.99-1.29%149,080
Mar 10, 202523.4924.0123.2823.2923.29-3.16%85,545
Mar 7, 202523.8124.2023.6424.0523.781.09%119,793
Mar 6, 202522.9123.8322.8923.7923.533.39%154,497
Mar 5, 202522.8223.1322.6223.0122.760.74%153,688
Mar 4, 202523.0023.2622.8022.8422.59-1.85%162,757
Mar 3, 202523.4823.5923.1623.2723.01-0.77%184,660
Feb 28, 202523.3823.4623.1823.4523.190.73%109,219
Feb 27, 202523.9524.0123.1723.2823.02-3.76%89,077
Feb 26, 202524.3225.1423.6324.1923.92-0.41%146,859
Feb 25, 202523.9424.3623.9424.2924.022.19%115,780
Feb 24, 202524.0324.2023.7123.7723.51-0.92%96,896
Feb 21, 202524.8124.8123.8823.9923.73-2.48%127,590
Feb 20, 202524.4024.6924.1424.6024.330.33%101,103
Feb 19, 202524.1424.7023.9924.5224.250.53%242,714
Feb 18, 202524.2224.5024.2024.3924.120.29%68,328
Feb 14, 202524.3224.4124.0824.3224.050.83%70,907
Feb 13, 202523.8024.1723.7424.1223.852.16%73,797
Feb 12, 202523.9524.0123.6023.6123.35-2.32%112,006
Feb 11, 202523.6424.4323.6424.1723.902.07%105,221
Feb 10, 202523.5623.8523.4023.6823.42-1.00%107,844
Feb 7, 202524.0124.1023.6423.9223.66-0.58%116,200
Feb 6, 202524.1224.3423.9624.0623.79-0.46%91,001
Feb 5, 202524.4724.4724.1324.1723.90-0.74%67,432
Feb 4, 202524.1024.3524.0324.3524.080.66%184,165
Feb 3, 202524.3724.5924.0024.1923.92-2.10%106,339
Jan 31, 202525.2925.2924.5524.7124.44-2.83%131,000
Jan 30, 202525.7025.7625.2725.4325.15-0.08%49,395
Jan 29, 202525.5825.8225.3025.4525.17-0.82%68,372
Jan 28, 202525.2825.8625.2825.6625.381.02%76,919
Jan 27, 202525.4125.5224.7825.4025.120.36%339,788
Jan 24, 202525.3525.4025.1325.3125.03-0.43%116,678
Jan 23, 202525.0225.4425.0225.4225.140.83%109,742
Jan 22, 202525.2525.5925.2025.2124.93-0.55%64,006
Jan 21, 202525.0525.5025.0525.3525.071.56%77,748
Jan 17, 202525.0425.1624.8024.9624.680.56%55,597
Jan 16, 202524.7424.9724.5524.8224.550.24%95,344