Global Industrial Company (GIC)
NYSE: GIC · Real-Time Price · USD
34.16
-0.50 (-1.44%)
At close: Oct 10, 2025, 4:00 PM EDT
34.16
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:00 PM EDT
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.67 | 34.98 | 34.67 | 34.93 | - | 0.76% | 1,409 |
| Oct 9, 2025 | 34.94 | 35.00 | 34.56 | 34.66 | 34.66 | -0.80% | 66,887 |
| Oct 8, 2025 | 34.77 | 35.24 | 34.50 | 34.94 | 34.94 | 0.69% | 67,269 |
| Oct 7, 2025 | 35.32 | 35.52 | 34.41 | 34.70 | 34.70 | -1.84% | 187,800 |
| Oct 6, 2025 | 35.92 | 35.92 | 35.26 | 35.35 | 35.35 | -1.42% | 77,387 |
| Oct 3, 2025 | 36.02 | 36.37 | 35.57 | 35.86 | 35.86 | -0.36% | 65,331 |
| Oct 2, 2025 | 35.59 | 36.03 | 35.25 | 35.99 | 35.99 | 0.84% | 63,422 |
| Oct 1, 2025 | 36.51 | 36.70 | 35.66 | 35.69 | 35.69 | -2.67% | 68,521 |
| Sep 30, 2025 | 36.34 | 36.79 | 36.19 | 36.67 | 36.67 | 1.02% | 84,055 |
| Sep 29, 2025 | 36.90 | 36.90 | 36.12 | 36.30 | 36.30 | -0.95% | 65,519 |
| Sep 26, 2025 | 36.62 | 36.95 | 36.39 | 36.65 | 36.65 | 0.27% | 54,973 |
| Sep 25, 2025 | 36.54 | 36.75 | 36.28 | 36.55 | 36.55 | -0.30% | 64,606 |
| Sep 24, 2025 | 36.55 | 36.93 | 36.10 | 36.66 | 36.66 | 0.11% | 110,050 |
| Sep 23, 2025 | 36.99 | 37.36 | 36.55 | 36.62 | 36.62 | -0.22% | 91,451 |
| Sep 22, 2025 | 35.94 | 36.76 | 35.45 | 36.70 | 36.70 | 1.80% | 132,343 |
| Sep 19, 2025 | 36.71 | 36.71 | 35.79 | 36.05 | 36.05 | -1.31% | 177,900 |
| Sep 18, 2025 | 36.57 | 36.99 | 36.52 | 36.53 | 36.53 | 0.08% | 114,883 |
| 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 |