Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	30.61	31.72	30.45	31.40	31.40	2.75%	100,765
Jan 30, 2026	30.22	30.68	30.08	30.56	30.56	-0.03%	98,362
Jan 29, 2026	30.14	30.60	29.97	30.57	30.57	1.80%	72,252
Jan 28, 2026	30.28	30.38	30.00	30.03	30.03	-0.76%	74,327
Jan 27, 2026	30.22	30.35	29.94	30.26	30.26	-0.16%	102,903
Jan 26, 2026	30.77	31.20	30.26	30.31	30.31	-0.95%	60,351
Jan 23, 2026	31.30	31.30	30.46	30.60	30.60	-2.52%	64,743
Jan 22, 2026	31.59	31.85	30.66	31.39	31.39	-0.16%	82,611
Jan 21, 2026	31.10	31.58	30.92	31.44	31.44	1.85%	245,433
Jan 20, 2026	30.92	31.04	30.72	30.87	30.87	-1.69%	51,362
Jan 16, 2026	31.60	31.75	31.26	31.40	31.40	-0.79%	95,448
Jan 15, 2026	31.28	31.77	31.28	31.65	31.65	1.09%	81,314
Jan 14, 2026	31.37	31.45	31.19	31.31	31.31	0.22%	50,191
Jan 13, 2026	31.12	31.44	31.03	31.24	31.24	0.61%	56,774
Jan 12, 2026	30.84	31.24	30.84	31.05	31.05	0.65%	42,361
Jan 9, 2026	31.06	31.14	30.58	30.85	30.85	-0.13%	69,069
Jan 8, 2026	29.83	31.04	29.83	30.89	30.89	2.97%	98,623
Jan 7, 2026	30.33	30.33	29.75	30.00	30.00	-0.66%	60,860
Jan 6, 2026	29.97	30.46	29.91	30.20	30.20	0.17%	88,126
Jan 5, 2026	29.41	30.33	29.41	30.15	30.15	2.48%	89,269
Jan 2, 2026	29.22	29.81	29.07	29.42	29.42	0.68%	73,804
Dec 31, 2025	29.77	29.77	29.19	29.22	29.22	-1.85%	65,872
Dec 30, 2025	30.01	30.01	29.73	29.77	29.77	-0.73%	79,385
Dec 29, 2025	30.04	30.10	29.75	29.99	29.99	-0.37%	91,530
Dec 26, 2025	29.95	30.22	29.77	30.10	30.10	0.74%	51,548
Dec 24, 2025	29.86	29.98	29.70	29.88	29.88	-0.13%	45,570
Dec 23, 2025	29.66	29.98	29.46	29.92	29.92	0.44%	98,411
Dec 22, 2025	29.61	30.07	29.61	29.79	29.79	0.37%	81,564
Dec 19, 2025	29.51	29.77	29.26	29.68	29.68	0.27%	129,161
Dec 18, 2025	30.22	30.40	29.55	29.60	29.60	-1.69%	163,230
Dec 17, 2025	29.96	30.32	29.96	30.11	30.11	0.10%	74,445
Dec 16, 2025	29.97	30.20	29.66	30.08	30.08	0.91%	63,484
Dec 15, 2025	30.15	30.31	29.70	29.81	29.81	-0.57%	75,632
Dec 12, 2025	30.06	30.19	29.37	29.98	29.98	-0.10%	88,976
Dec 11, 2025	29.44	30.01	29.44	30.01	30.01	2.63%	116,561
Dec 10, 2025	28.37	29.60	28.37	29.24	29.24	2.67%	149,023
Dec 9, 2025	28.24	28.62	28.15	28.48	28.48	0.85%	56,502
Dec 8, 2025	28.36	28.69	28.13	28.24	28.24	0.43%	106,477
Dec 5, 2025	28.28	28.82	28.03	28.12	28.12	-0.81%	92,050
Dec 4, 2025	28.50	28.93	28.25	28.35	28.35	-1.12%	97,645
Dec 3, 2025	28.64	28.73	28.34	28.67	28.67	0.81%	84,044
Dec 2, 2025	28.48	28.56	28.01	28.44	28.44	0.42%	81,729
Dec 1, 2025	28.26	28.73	28.22	28.32	28.32	-1.12%	113,318
Nov 28, 2025	28.57	28.65	28.40	28.64	28.64	0.25%	49,364
Nov 26, 2025	27.97	28.71	27.97	28.57	28.57	1.78%	91,744
Nov 25, 2025	27.84	28.35	27.72	28.07	28.07	1.70%	102,156
Nov 24, 2025	27.42	27.60	27.03	27.60	27.60	0.33%	148,992
Nov 21, 2025	26.88	27.84	26.88	27.51	27.51	3.11%	95,835
Nov 20, 2025	27.09	27.18	26.57	26.68	26.68	-0.22%	73,847
Nov 19, 2025	26.83	27.29	26.73	26.74	26.74	-0.59%	84,855