Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.65	40.71	39.28	39.35	39.35	-1.13%	170,055
Aug 10, 2026	39.59	40.22	39.14	39.80	39.80	1.71%	178,973
Aug 7, 2026	39.54	39.92	38.95	39.13	39.13	-1.39%	185,323
Aug 6, 2026	38.93	39.74	38.32	39.68	39.68	2.43%	216,899
Aug 5, 2026	39.03	40.26	37.35	38.74	38.74	3.61%	240,676
Aug 4, 2026	36.35	37.42	36.09	37.39	37.39	2.64%	144,768
Aug 3, 2026	36.00	36.57	35.81	36.43	36.43	1.93%	87,468
Jul 31, 2026	35.43	35.80	35.06	35.74	35.74	1.51%	81,610
Jul 30, 2026	36.06	36.16	34.88	35.21	35.21	-2.14%	162,042
Jul 29, 2026	36.37	36.37	35.40	35.98	35.98	-1.07%	113,372
Jul 28, 2026	36.04	36.57	35.32	36.37	36.37	2.11%	101,757
Jul 27, 2026	35.19	35.72	35.15	35.62	35.62	1.42%	91,468
Jul 24, 2026	34.80	35.40	34.66	35.12	35.12	1.71%	85,879
Jul 23, 2026	34.63	34.90	33.50	34.53	34.53	-0.72%	110,967
Jul 22, 2026	34.46	34.78	34.14	34.78	34.78	0.69%	58,510
Jul 21, 2026	34.00	34.56	33.66	34.54	34.54	0.91%	80,368
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