Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	33.58	33.64	33.12	33.54	33.54	0.51%	33,059
Oct 23, 2024	33.29	33.70	33.07	33.37	33.37	-0.42%	51,656
Oct 22, 2024	34.00	34.14	33.47	33.51	33.51	-1.96%	35,284
Oct 21, 2024	35.03	35.03	33.93	34.18	34.18	-2.31%	84,465
Oct 18, 2024	34.74	35.05	34.10	34.99	34.99	0.89%	76,051
Oct 17, 2024	33.83	34.71	33.72	34.68	34.68	1.97%	61,569
Oct 16, 2024	33.74	34.28	33.44	34.01	34.01	1.89%	96,247
Oct 15, 2024	33.08	33.55	33.07	33.38	33.38	0.24%	77,131
Oct 14, 2024	32.73	33.37	32.69	33.30	33.30	1.37%	34,092
Oct 11, 2024	32.08	32.94	32.08	32.85	32.85	2.08%	65,768
Oct 10, 2024	32.17	32.42	32.14	32.18	32.18	-1.11%	36,754
Oct 9, 2024	32.47	32.87	32.34	32.54	32.54	-0.25%	57,299
Oct 8, 2024	33.19	33.19	32.58	32.62	32.62	-1.15%	42,956
Oct 7, 2024	32.79	33.09	32.63	33.00	33.00	-0.03%	77,540
Oct 4, 2024	32.76	33.07	32.56	33.01	33.01	0.76%	37,198
Oct 3, 2024	32.78	32.89	32.37	32.76	32.76	-0.85%	28,790
Oct 2, 2024	33.48	33.62	32.91	33.04	33.04	-1.70%	18,546
Oct 1, 2024	33.79	33.92	32.85	33.61	33.61	-1.06%	50,849
Sep 30, 2024	33.78	33.99	33.58	33.97	33.97	-0.09%	32,905
Sep 27, 2024	33.99	34.49	33.78	34.00	34.00	0.86%	26,448
Sep 26, 2024	33.68	34.00	33.58	33.71	33.71	0.75%	50,206
Sep 25, 2024	33.55	33.55	33.03	33.46	33.46	-	40,924
Sep 24, 2024	33.75	33.75	33.19	33.46	33.46	-0.36%	49,233
Sep 23, 2024	33.22	33.58	33.15	33.58	33.58	1.05%	42,153
Sep 20, 2024	33.86	33.86	33.00	33.23	33.23	-1.83%	142,452
Sep 19, 2024	33.47	33.87	33.17	33.85	33.85	3.11%	80,810
Sep 18, 2024	32.73	33.75	32.67	32.83	32.83	0.12%	49,651
Sep 17, 2024	33.16	33.37	32.40	32.79	32.79	-0.03%	63,621
Sep 16, 2024	32.32	32.90	32.21	32.80	32.80	1.83%	49,852
Sep 13, 2024	32.40	32.54	32.06	32.21	32.21	-0.03%	75,163
Sep 12, 2024	31.87	32.29	31.87	32.22	32.22	1.93%	27,915
Sep 11, 2024	31.51	31.74	30.71	31.61	31.61	-0.47%	53,120
Sep 10, 2024	31.14	31.95	31.14	31.76	31.76	1.53%	49,122
Sep 9, 2024	30.91	31.63	30.91	31.28	31.28	0.90%	35,585
Sep 6, 2024	31.44	31.69	30.93	31.00	31.00	-1.37%	30,068
Sep 5, 2024	32.00	32.00	31.28	31.43	31.43	-1.44%	35,670
Sep 4, 2024	32.46	32.59	31.85	31.89	31.89	-1.73%	33,799
Sep 3, 2024	33.09	33.36	31.98	32.45	32.45	-3.13%	59,096
Aug 30, 2024	33.02	33.50	33.00	33.50	33.50	0.90%	26,722
Aug 29, 2024	33.45	33.57	32.88	33.20	33.20	-0.06%	24,711
Aug 28, 2024	33.35	33.68	32.84	33.22	33.22	-1.31%	39,453
Aug 27, 2024	34.11	34.64	33.61	33.66	33.66	-2.04%	20,538
Aug 26, 2024	34.00	34.91	34.00	34.36	34.36	1.30%	62,075
Aug 23, 2024	32.93	34.03	32.55	33.92	33.92	3.41%	59,106
Aug 22, 2024	33.22	33.23	32.76	32.80	32.80	-1.26%	34,681
Aug 21, 2024	32.70	33.25	32.58	33.22	33.22	2.47%	31,817
Aug 20, 2024	32.46	32.61	32.04	32.42	32.42	-0.12%	58,211
Aug 19, 2024	32.24	32.57	32.13	32.46	32.46	0.22%	47,859
Aug 16, 2024	32.21	32.72	32.05	32.39	32.39	0.43%	55,913
Aug 15, 2024	32.12	32.55	31.78	32.25	32.25	2.15%	43,550
Aug 14, 2024	31.91	31.91	31.39	31.57	31.57	-0.32%	39,631
Aug 13, 2024	31.67	31.87	31.17	31.67	31.67	1.12%	50,050
Aug 12, 2024	31.50	31.50	30.82	31.32	31.32	-0.79%	45,508
Aug 9, 2024	31.67	31.89	31.39	31.57	31.32	-0.47%	49,790
Aug 8, 2024	32.07	32.18	31.56	31.72	31.47	-0.13%	45,008
Aug 7, 2024	32.89	32.89	31.57	31.76	31.51	-1.95%	50,560
Aug 6, 2024	32.60	32.86	31.82	32.39	32.13	0.12%	107,932
Aug 5, 2024	31.98	32.57	31.48	32.35	32.09	-2.79%	75,401
Aug 2, 2024	33.57	33.71	32.56	33.28	33.02	-3.93%	93,232
Aug 1, 2024	34.96	35.72	34.11	34.64	34.37	-0.69%	111,462
Jul 31, 2024	34.36	35.86	33.58	34.88	34.60	-2.57%	177,730
Jul 30, 2024	35.52	36.17	35.27	35.80	35.52	1.68%	86,419
Jul 29, 2024	35.89	36.02	35.06	35.21	34.93	-1.84%	50,326
Jul 26, 2024	35.41	35.98	35.12	35.87	35.59	2.28%	59,137
Jul 25, 2024	34.31	35.63	34.31	35.07	34.79	3.06%	82,624
Jul 24, 2024	34.73	35.06	34.01	34.03	33.76	-2.88%	72,799
Jul 23, 2024	34.38	35.29	34.22	35.04	34.76	2.10%	62,895
Jul 22, 2024	33.77	34.51	33.40	34.32	34.05	2.08%	48,175
Jul 19, 2024	34.20	34.20	33.28	33.62	33.35	-1.29%	55,164
Jul 18, 2024	34.44	35.50	33.99	34.06	33.79	-1.62%	73,998
Jul 17, 2024	34.76	35.05	34.54	34.62	34.35	-0.80%	56,994
Jul 16, 2024	33.41	35.02	33.41	34.90	34.62	5.79%	86,570
Jul 15, 2024	32.79	33.44	32.69	32.99	32.73	1.60%	64,948
Jul 12, 2024	32.38	32.68	32.11	32.47	32.21	1.79%	81,713
Jul 11, 2024	31.27	32.40	31.02	31.90	31.65	3.04%	82,504
Jul 10, 2024	30.61	30.98	30.48	30.96	30.72	1.18%	58,632
Jul 9, 2024	30.60	30.77	30.42	30.60	30.36	-0.42%	59,718
Jul 8, 2024	30.38	30.77	30.38	30.73	30.49	1.65%	141,461
Jul 5, 2024	31.05	31.05	30.13	30.23	29.99	-2.77%	61,659
Jul 3, 2024	31.49	31.49	30.96	31.09	30.84	-0.83%	30,855
Jul 2, 2024	30.70	31.35	30.70	31.35	31.10	1.85%	63,178
Jul 1, 2024	31.37	31.37	30.55	30.78	30.54	-1.85%	93,313
Jun 28, 2024	31.22	31.50	30.84	31.36	31.11	1.16%	298,539
Jun 27, 2024	31.18	31.28	30.88	31.00	30.76	-0.13%	36,883
Jun 26, 2024	31.00	31.31	30.94	31.04	30.79	-0.26%	66,833
Jun 25, 2024	31.38	31.47	31.01	31.12	30.87	-1.21%	51,161
Jun 24, 2024	31.81	32.18	31.46	31.50	31.25	-1.28%	44,826
Jun 21, 2024	31.49	32.00	31.37	31.91	31.66	1.24%	111,318
Jun 20, 2024	32.00	32.22	31.39	31.52	31.27	-1.68%	57,512
Jun 18, 2024	31.78	32.20	31.73	32.06	31.81	0.82%	102,565
Jun 17, 2024	31.94	32.44	31.75	31.80	31.55	-1.03%	128,188
Jun 14, 2024	32.84	32.84	32.07	32.13	31.88	-3.46%	74,369
Jun 13, 2024	33.52	33.73	32.93	33.28	33.02	-1.42%	54,600
Jun 12, 2024	34.51	34.85	33.73	33.76	33.49	-	52,083
Jun 11, 2024	33.06	33.79	33.00	33.76	33.49	1.35%	44,512
Jun 10, 2024	33.00	33.52	32.87	33.31	33.05	0.15%	37,376
Jun 7, 2024	33.23	33.53	33.08	33.26	33.00	-0.54%	44,469
Jun 6, 2024	33.92	34.12	33.08	33.44	33.18	-1.79%	64,406
Jun 5, 2024	34.05	34.40	33.70	34.05	33.78	0.77%	52,787
Jun 4, 2024	33.88	34.16	33.50	33.79	33.52	-1.29%	66,874