Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.66	34.73	33.78	34.23	34.23	-0.64%	89,775
Jul 17, 2026	34.64	35.51	34.13	34.45	34.45	-1.52%	107,562
Jul 16, 2026	33.92	34.99	33.92	34.98	34.98	3.98%	94,299
Jul 15, 2026	33.67	34.12	33.03	33.64	33.64	-0.12%	129,327
Jul 14, 2026	34.01	34.24	33.37	33.68	33.68	-0.15%	158,070
Jul 13, 2026	33.65	33.99	33.37	33.73	33.73	0.81%	83,624
Jul 10, 2026	32.77	33.57	32.77	33.46	33.46	2.11%	93,716
Jul 9, 2026	32.58	32.83	31.82	32.77	32.77	0.24%	72,656
Jul 8, 2026	32.57	32.83	32.33	32.69	32.69	-0.52%	109,066
Jul 7, 2026	33.25	33.46	32.62	32.86	32.86	-0.67%	88,882
Jul 6, 2026	33.21	34.00	32.46	33.08	33.08	-0.39%	70,424
Jul 2, 2026	33.42	33.55	32.93	33.21	33.21	0.03%	105,180
Jul 1, 2026	33.34	33.98	33.01	33.20	33.20	-0.78%	149,382
Jun 30, 2026	34.09	34.25	33.45	33.46	33.46	-1.18%	157,782
Jun 29, 2026	34.84	34.84	33.86	33.86	33.86	-3.64%	186,664
Jun 26, 2026	34.26	35.15	33.94	35.14	35.14	2.33%	796,954
Jun 25, 2026	33.42	34.42	33.09	34.34	34.34	2.85%	87,389
Jun 24, 2026	33.31	34.32	33.31	33.39	33.39	0.60%	119,469
Jun 23, 2026	32.65	33.24	32.09	33.19	33.19	1.19%	162,374
Jun 22, 2026	32.83	33.24	32.73	32.80	32.80	-0.33%	96,039
Jun 18, 2026	32.11	32.95	32.11	32.91	32.91	3.26%	328,845
Jun 17, 2026	32.16	32.37	31.54	31.87	31.87	-1.12%	80,798
Jun 16, 2026	31.91	32.33	31.91	32.23	32.23	1.48%	80,646
Jun 15, 2026	32.00	32.27	31.08	31.76	31.76	-0.25%	66,751
Jun 12, 2026	31.98	32.49	31.70	31.84	31.84	0.38%	65,859
Jun 11, 2026	31.70	31.84	31.33	31.72	31.72	0.38%	60,153
Jun 10, 2026	31.75	31.84	31.37	31.60	31.60	0.38%	66,613
Jun 9, 2026	30.95	31.58	30.82	31.48	31.48	2.44%	66,846
Jun 8, 2026	30.98	31.22	30.68	30.73	30.73	-0.19%	52,506
Jun 5, 2026	30.68	31.12	30.33	30.79	30.79	0.72%	56,315
Jun 4, 2026	30.70	30.71	30.19	30.57	30.57	0.56%	61,017
Jun 3, 2026	30.43	30.55	29.94	30.40	30.40	-0.69%	76,281
Jun 2, 2026	30.36	30.65	30.36	30.61	30.61	0.39%	56,502
Jun 1, 2026	30.13	30.49	29.82	30.49	30.49	0.30%	81,671
May 29, 2026	30.25	30.90	29.99	30.40	30.40	-	88,781
May 28, 2026	29.99	30.41	29.65	30.40	30.40	0.90%	70,485
May 27, 2026	30.13	30.57	30.00	30.13	30.13	0.70%	84,285
May 26, 2026	29.72	30.23	29.69	29.92	29.92	0.61%	125,791
May 22, 2026	29.38	30.00	29.04	29.74	29.74	2.20%	109,851
May 21, 2026	29.12	29.19	28.57	29.10	29.10	-0.95%	156,156
May 20, 2026	28.64	29.38	28.64	29.38	29.38	2.58%	125,625
May 19, 2026	28.17	28.77	28.00	28.64	28.64	0.74%	114,228
May 18, 2026	28.69	29.03	28.35	28.43	28.43	-0.98%	135,498
May 15, 2026	28.91	29.08	28.56	28.99	28.71	0.28%	153,495
May 14, 2026	28.59	29.52	28.59	28.91	28.63	1.12%	126,459
May 13, 2026	29.09	29.39	28.02	28.59	28.31	-1.75%	142,432
May 12, 2026	28.88	29.25	28.50	29.10	28.82	1.36%	157,744
May 11, 2026	28.83	29.33	28.61	28.71	28.43	-1.81%	108,198
May 8, 2026	30.44	30.44	28.78	29.24	28.96	-3.24%	99,701
May 7, 2026	29.75	30.64	29.59	30.22	29.93	1.58%	112,192