Global Industrial Company (GIC)

NYSE: GIC · Real-Time Price · USD

43.37

-0.90 (-2.03%)

At close: Oct 30, 2026, 4:00 PM EDT

43.31

-0.06 (-0.13%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.37	44.84	43.29	43.37	43.37	-2.03%	112,530
Oct 29, 2026	44.51	44.89	43.62	44.27	44.27	0.09%	114,972
Oct 28, 2026	44.26	44.94	44.01	44.23	44.23	-0.83%	120,208
Oct 27, 2026	44.91	44.91	44.09	44.60	44.60	-0.09%	111,309
Oct 26, 2026	44.85	45.06	44.34	44.64	44.64	0.40%	119,153
Oct 23, 2026	44.58	44.86	44.33	44.46	44.46	-1.00%	102,067
Oct 22, 2026	45.19	45.19	43.90	44.91	44.91	0.07%	116,878
Oct 21, 2026	43.96	45.05	43.74	44.88	44.88	1.72%	193,007
Oct 20, 2026	44.15	44.55	43.97	44.12	44.12	0.96%	106,303
Oct 19, 2026	44.09	44.54	43.70	43.70	43.70	-1.02%	118,899
Oct 16, 2026	44.21	44.73	43.73	44.15	44.15	0.20%	136,982
Oct 15, 2026	43.98	44.73	43.34	44.06	44.06	0.69%	182,158
Oct 14, 2026	43.79	44.02	42.80	43.76	43.76	-0.75%	179,502
Oct 13, 2026	43.71	44.24	43.32	44.09	44.09	1.12%	112,197
Oct 12, 2026	43.45	43.88	42.72	43.60	43.60	1.51%	121,645
Oct 9, 2026	42.71	43.30	42.16	42.95	42.95	0.92%	93,533
Oct 8, 2026	42.88	43.72	42.49	42.56	42.56	-1.14%	222,773
Oct 7, 2026	43.34	43.70	42.53	43.05	43.05	-0.90%	184,370
Oct 6, 2026	43.93	44.36	43.41	43.44	43.44	-0.32%	137,666
Oct 5, 2026	43.08	43.82	42.44	43.58	43.58	-0.07%	139,588
Oct 2, 2026	43.21	43.90	43.12	43.61	43.61	1.25%	121,416
Oct 1, 2026	42.00	43.17	41.88	43.07	43.07	2.69%	166,706
Sep 30, 2026	42.55	42.72	41.79	41.94	41.94	-1.01%	146,220
Sep 29, 2026	42.32	42.94	41.63	42.37	42.37	0.12%	120,541
Sep 28, 2026	41.45	42.49	40.90	42.32	42.32	1.98%	185,416
Sep 25, 2026	41.29	41.95	41.18	41.50	41.50	0.65%	330,136
Sep 24, 2026	41.55	41.75	41.10	41.23	41.23	-1.13%	107,031
Sep 23, 2026	41.99	42.40	41.47	41.70	41.70	-0.36%	113,411
Sep 22, 2026	41.08	42.09	41.08	41.85	41.85	2.57%	238,571
Sep 21, 2026	41.83	41.83	40.00	40.80	40.80	1.04%	157,264
Sep 18, 2026	40.25	40.51	39.66	40.38	40.38	-0.10%	220,001
Sep 17, 2026	40.00	40.60	39.80	40.42	40.42	1.43%	181,701
Sep 16, 2026	39.96	40.06	39.29	39.85	39.85	0.28%	148,006
Sep 15, 2026	39.58	39.83	39.25	39.74	39.74	1.25%	123,301
Sep 14, 2026	39.03	39.53	38.98	39.25	39.25	0.67%	93,279
Sep 11, 2026	39.16	39.16	38.82	38.99	38.99	0.85%	70,963
Sep 10, 2026	39.22	39.46	38.36	38.66	38.66	-2.15%	83,967
Sep 9, 2026	39.60	39.81	39.05	39.51	39.51	-0.63%	163,866
Sep 8, 2026	39.66	40.08	39.44	39.76	39.76	-0.13%	132,318
Sep 4, 2026	39.14	40.00	38.82	39.81	39.81	1.63%	125,913
Sep 3, 2026	39.35	39.46	39.01	39.17	39.17	0.41%	92,627
Sep 2, 2026	38.97	39.65	38.63	39.01	39.01	0.91%	99,978
Sep 1, 2026	38.97	39.34	38.58	38.66	38.66	-1.13%	107,137
Aug 31, 2026	39.69	39.98	38.93	39.10	39.10	-1.26%	123,260
Aug 28, 2026	39.86	40.28	39.41	39.60	39.60	-0.05%	127,242
Aug 27, 2026	39.23	39.86	38.86	39.62	39.62	0.38%	77,194
Aug 26, 2026	39.78	40.15	39.34	39.47	39.47	-0.40%	95,902
Aug 25, 2026	39.74	39.82	39.03	39.63	39.63	0.15%	82,212
Aug 24, 2026	39.61	40.32	39.44	39.57	39.57	0.30%	105,609
Aug 21, 2026	38.81	39.53	38.24	39.45	39.45	1.86%	184,982