Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	38.41	38.83	38.28	38.73	38.73	-0.39%	109,626
Aug 19, 2026	39.32	39.73	38.74	38.88	38.88	-0.41%	106,523
Aug 18, 2026	38.76	39.36	38.41	39.04	39.04	1.11%	153,501
Aug 17, 2026	38.35	38.94	38.16	38.61	38.61	-0.18%	93,419
Aug 14, 2026	38.97	39.50	38.56	38.96	38.68	-0.28%	77,723
Aug 13, 2026	39.10	39.30	38.56	39.07	38.79	0.10%	103,580
Aug 12, 2026	39.24	39.42	38.61	39.03	38.75	-0.81%	173,879
Aug 11, 2026	39.65	40.71	39.28	39.35	39.07	-1.13%	170,057
Aug 10, 2026	39.59	40.22	39.14	39.80	39.51	1.71%	178,980
Aug 7, 2026	39.54	39.92	38.95	39.13	38.85	-1.39%	185,333
Aug 6, 2026	38.93	39.74	38.32	39.68	39.39	2.43%	216,902
Aug 5, 2026	39.03	40.26	37.35	38.74	38.46	3.61%	280,737
Aug 4, 2026	36.35	37.42	36.09	37.39	37.12	2.64%	151,174
Aug 3, 2026	36.00	36.57	35.81	36.43	36.17	1.93%	87,468
Jul 31, 2026	35.43	35.80	35.06	35.74	35.48	1.51%	81,730
Jul 30, 2026	36.06	36.16	34.88	35.21	34.96	-2.14%	162,042
Jul 29, 2026	36.37	36.37	35.40	35.98	35.72	-1.07%	113,856
Jul 28, 2026	36.04	36.57	35.32	36.37	36.11	2.11%	101,758
Jul 27, 2026	35.19	35.72	35.15	35.62	35.36	1.42%	91,468
Jul 24, 2026	34.80	35.40	34.66	35.12	34.87	1.71%	85,881
Jul 23, 2026	34.63	34.90	33.50	34.53	34.28	-0.72%	110,967
Jul 22, 2026	34.46	34.78	34.14	34.78	34.53	0.69%	58,510
Jul 21, 2026	34.00	34.56	33.66	34.54	34.29	0.91%	80,368
Jul 20, 2026	34.66	34.73	33.78	34.23	33.98	-0.64%	89,786
Jul 17, 2026	34.64	35.51	34.13	34.45	34.20	-1.52%	107,562
Jul 16, 2026	33.92	34.99	33.92	34.98	34.73	3.98%	94,299
Jul 15, 2026	33.67	34.12	33.03	33.64	33.40	-0.12%	136,014
Jul 14, 2026	34.01	34.24	33.37	33.68	33.44	-0.15%	171,111
Jul 13, 2026	33.65	33.99	33.37	33.73	33.49	0.81%	83,637
Jul 10, 2026	32.77	33.57	32.77	33.46	33.22	2.11%	93,716
Jul 9, 2026	32.58	32.83	31.82	32.77	32.53	0.24%	73,898
Jul 8, 2026	32.57	32.83	32.33	32.69	32.46	-0.52%	117,000
Jul 7, 2026	33.25	33.46	32.62	32.86	32.62	-0.67%	88,882
Jul 6, 2026	33.21	34.00	32.46	33.08	32.84	-0.39%	73,428
Jul 2, 2026	33.42	33.55	32.93	33.21	32.97	0.03%	108,137
Jul 1, 2026	33.34	33.98	33.01	33.20	32.96	-0.78%	153,408
Jun 30, 2026	34.09	34.25	33.45	33.46	33.22	-1.18%	162,654
Jun 29, 2026	34.84	34.84	33.86	33.86	33.62	-3.64%	190,131
Jun 26, 2026	34.26	35.15	33.94	35.14	34.89	2.33%	810,782
Jun 25, 2026	33.42	34.42	33.09	34.34	34.09	2.85%	89,026
Jun 24, 2026	33.31	34.32	33.31	33.39	33.15	0.60%	120,420
Jun 23, 2026	32.65	33.24	32.09	33.19	32.95	1.19%	208,424