Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	36.80	37.49	36.39	36.50	36.50	-1.16%	76,873
Sep 16, 2025	37.15	37.50	36.55	36.93	36.93	-0.38%	73,624
Sep 15, 2025	37.24	37.27	36.25	37.07	37.07	0.22%	99,019
Sep 12, 2025	38.14	38.20	36.97	36.99	36.99	-3.57%	97,990
Sep 11, 2025	37.68	38.43	37.42	38.36	38.36	2.02%	120,281
Sep 10, 2025	37.46	37.92	37.20	37.60	37.60	0.21%	89,611
Sep 9, 2025	38.16	38.38	36.88	37.52	37.52	-2.44%	118,885
Sep 8, 2025	38.25	38.79	37.86	38.46	38.46	1.40%	218,313
Sep 5, 2025	38.23	38.53	37.49	37.93	37.93	-0.76%	163,892
Sep 4, 2025	37.44	38.30	37.20	38.22	38.22	2.38%	118,828
Sep 3, 2025	37.34	37.64	36.90	37.33	37.33	-0.21%	107,955
Sep 2, 2025	36.98	37.62	36.82	37.41	37.41	0.21%	159,622
Aug 29, 2025	37.47	37.71	36.98	37.33	37.33	-0.19%	91,410
Aug 28, 2025	37.90	37.90	37.15	37.40	37.40	-0.98%	142,370
Aug 27, 2025	37.37	37.77	37.09	37.77	37.77	0.67%	168,038
Aug 26, 2025	37.08	37.61	36.99	37.52	37.52	1.13%	137,723
Aug 25, 2025	36.32	37.24	35.99	37.10	37.10	2.15%	180,678
Aug 22, 2025	35.62	36.79	35.62	36.32	36.32	2.37%	234,679
Aug 21, 2025	35.39	35.73	35.10	35.48	35.48	0.25%	72,115
Aug 20, 2025	36.00	36.07	35.23	35.39	35.39	-1.64%	77,926
Aug 19, 2025	36.03	36.41	35.92	35.98	35.98	0.28%	98,304
Aug 18, 2025	35.06	35.88	35.02	35.88	35.88	2.54%	109,677
Aug 15, 2025	35.17	35.31	34.66	34.99	34.99	-0.17%	104,309
Aug 14, 2025	35.88	36.26	34.94	35.05	35.05	-2.99%	117,310
Aug 13, 2025	35.51	36.43	35.40	36.13	36.13	2.09%	127,086
Aug 12, 2025	34.29	35.40	34.26	35.39	35.39	3.54%	123,499
Aug 11, 2025	34.32	34.38	33.70	34.18	34.18	-1.36%	119,105
Aug 8, 2025	34.74	34.80	34.18	34.65	34.39	0.38%	133,515
Aug 7, 2025	34.41	34.80	33.76	34.52	34.26	0.79%	118,757
Aug 6, 2025	34.71	34.71	33.96	34.25	33.99	-0.72%	115,683
Aug 5, 2025	34.50	34.90	34.05	34.50	34.24	-0.06%	160,769
Aug 4, 2025	33.54	34.92	33.51	34.52	34.26	3.94%	231,793
Aug 1, 2025	33.61	33.95	33.01	33.21	32.96	-2.50%	195,784
Jul 31, 2025	33.89	34.47	32.50	34.06	33.80	-0.93%	334,348
Jul 30, 2025	29.46	34.50	28.43	34.38	34.12	26.82%	496,841
Jul 29, 2025	27.53	27.61	27.07	27.11	26.91	-1.02%	114,069
Jul 28, 2025	27.54	27.77	27.03	27.39	27.18	-0.51%	64,203
Jul 25, 2025	27.49	27.60	27.19	27.53	27.32	0.66%	61,019
Jul 24, 2025	27.57	27.82	27.28	27.35	27.14	-1.69%	59,129
Jul 23, 2025	27.74	27.89	27.50	27.82	27.61	1.16%	50,691
Jul 22, 2025	27.00	27.71	26.96	27.50	27.29	2.27%	75,390
Jul 21, 2025	27.02	27.27	26.89	26.89	26.69	-0.07%	60,658
Jul 18, 2025	27.16	27.26	26.83	26.91	26.71	-0.33%	47,676
Jul 17, 2025	27.04	27.40	26.94	27.00	26.80	-0.15%	45,752
Jul 16, 2025	27.20	27.20	26.69	27.04	26.84	-0.33%	64,664
Jul 15, 2025	27.73	27.73	27.12	27.13	26.93	-1.85%	77,733
Jul 14, 2025	27.63	27.65	27.27	27.64	27.43	-0.22%	63,227
Jul 11, 2025	28.20	28.23	27.61	27.70	27.49	-2.53%	59,581
Jul 10, 2025	28.20	28.59	28.02	28.42	28.21	0.74%	65,121
Jul 9, 2025	28.30	28.34	27.88	28.21	28.00	0.43%	40,160