Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	28.20	28.23	27.61	27.70	27.70	-2.53%	59,581
Jul 10, 2025	28.20	28.59	28.02	28.42	28.42	0.74%	65,121
Jul 9, 2025	28.30	28.34	27.88	28.21	28.21	0.43%	40,160
Jul 8, 2025	28.11	28.55	28.06	28.09	28.09	-0.04%	57,492
Jul 7, 2025	28.20	28.47	28.06	28.10	28.10	-0.64%	63,359
Jul 3, 2025	28.29	28.32	27.81	28.28	28.28	0.68%	30,882
Jul 2, 2025	28.03	28.22	27.92	28.09	28.09	0.11%	51,600
Jul 1, 2025	26.79	28.41	26.79	28.06	28.06	3.89%	72,470
Jun 30, 2025	27.35	27.45	26.95	27.01	27.01	-1.35%	46,260
Jun 27, 2025	27.68	27.85	27.27	27.38	27.38	-0.65%	198,593
Jun 26, 2025	27.56	27.82	27.41	27.56	27.56	0.69%	76,095
Jun 25, 2025	27.40	27.60	26.85	27.37	27.37	-0.07%	101,807
Jun 24, 2025	27.17	27.48	27.12	27.39	27.39	1.33%	66,328
Jun 23, 2025	26.38	27.03	26.38	27.03	27.03	2.04%	105,075
Jun 20, 2025	26.82	26.92	26.42	26.49	26.49	-0.49%	111,857
Jun 18, 2025	26.46	26.72	26.44	26.62	26.62	0.68%	110,332
Jun 17, 2025	26.39	26.69	26.24	26.44	26.44	-0.41%	79,928
Jun 16, 2025	26.31	26.73	26.04	26.55	26.55	1.49%	81,107
Jun 13, 2025	26.82	26.84	26.07	26.16	26.16	-2.71%	58,794
Jun 12, 2025	26.98	27.16	26.69	26.89	26.89	-0.63%	69,266
Jun 11, 2025	27.50	27.54	27.05	27.06	27.06	-1.31%	110,693
Jun 10, 2025	27.21	27.49	27.16	27.42	27.42	1.52%	70,960
Jun 9, 2025	27.14	27.34	26.98	27.01	27.01	-0.44%	59,452
Jun 6, 2025	27.46	27.46	26.99	27.13	27.13	0.18%	70,500
Jun 5, 2025	26.93	27.23	26.83	27.08	27.08	1.20%	52,549
Jun 4, 2025	27.06	27.19	26.73	26.76	26.76	-1.29%	47,334
Jun 3, 2025	26.26	27.19	26.26	27.11	27.11	3.51%	71,250
Jun 2, 2025	25.98	26.22	25.62	26.19	26.19	0.54%	80,020
May 30, 2025	26.25	26.31	26.01	26.05	26.05	-0.99%	85,050
May 29, 2025	26.35	26.54	25.97	26.31	26.31	-	34,839
May 28, 2025	26.67	26.67	26.23	26.31	26.31	-1.46%	37,919
May 27, 2025	26.56	26.77	26.34	26.70	26.70	1.91%	83,721
May 23, 2025	26.00	26.31	26.00	26.20	26.20	-0.68%	50,085
May 22, 2025	26.30	26.57	26.12	26.38	26.38	-0.38%	60,105
May 21, 2025	26.84	26.84	26.43	26.48	26.48	-2.29%	60,834
May 20, 2025	27.27	27.52	27.07	27.10	27.10	-0.99%	56,080
May 19, 2025	26.98	27.52	26.98	27.37	27.37	0.07%	56,903
May 16, 2025	27.28	27.39	27.06	27.35	27.35	1.03%	71,485
May 15, 2025	26.45	27.18	26.32	27.07	27.07	2.65%	116,390
May 14, 2025	26.83	26.85	26.27	26.37	26.37	-2.19%	103,563
May 13, 2025	26.90	27.21	26.81	26.96	26.96	1.09%	72,677
May 12, 2025	26.39	26.94	26.05	26.67	26.67	3.33%	106,957
May 9, 2025	26.03	26.03	25.78	25.81	25.56	-0.62%	65,863
May 8, 2025	25.66	26.23	25.63	25.97	25.72	1.41%	70,933
May 7, 2025	25.55	25.80	25.34	25.61	25.36	0.91%	85,179
May 6, 2025	25.34	25.73	25.18	25.38	25.14	-0.86%	79,593
May 5, 2025	25.67	26.03	25.53	25.60	25.35	-1.20%	70,641
May 2, 2025	25.79	26.16	25.44	25.91	25.66	1.17%	140,936
May 1, 2025	25.46	25.89	24.72	25.61	25.36	-0.27%	128,877
Apr 30, 2025	25.43	26.05	24.71	25.68	25.43	15.73%	303,267