Global Industrial Company (GIC)

Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	28.17	28.77	28.00	28.64	28.64	0.74%	108,275
May 18, 2026	28.69	29.03	28.35	28.43	28.43	-1.93%	128,328
May 15, 2026	28.91	29.08	28.56	28.99	28.99	0.28%	153,495
May 14, 2026	28.59	29.52	28.59	28.91	28.91	1.12%	126,459
May 13, 2026	29.09	29.39	28.02	28.59	28.59	-1.75%	142,432
May 12, 2026	28.88	29.25	28.50	29.10	29.10	1.36%	157,744
May 11, 2026	28.83	29.33	28.61	28.71	28.71	-1.81%	108,198
May 8, 2026	30.44	30.44	28.78	29.24	29.24	-3.24%	99,701
May 7, 2026	29.75	30.64	29.59	30.22	30.22	1.58%	112,192
May 6, 2026	31.85	31.85	28.75	29.75	29.75	-9.41%	181,214
May 5, 2026	32.94	33.96	32.84	32.84	32.84	-0.27%	61,647
May 4, 2026	32.85	33.25	32.29	32.93	32.93	-0.30%	102,316
May 1, 2026	32.94	33.23	32.16	33.03	33.03	-0.24%	125,757
Apr 30, 2026	32.83	33.41	32.82	33.11	33.11	1.60%	53,013
Apr 29, 2026	33.82	33.82	32.43	32.59	32.59	-4.23%	72,236
Apr 28, 2026	34.13	34.15	33.57	34.03	34.03	-0.09%	53,905
Apr 27, 2026	33.91	34.48	33.67	34.06	34.06	0.71%	54,193
Apr 24, 2026	33.60	33.96	33.30	33.82	33.82	0.18%	58,440
Apr 23, 2026	33.26	34.33	33.25	33.76	33.76	2.18%	76,136
Apr 22, 2026	33.88	33.95	33.03	33.04	33.04	-1.90%	56,058
Apr 21, 2026	33.50	33.89	33.31	33.68	33.68	0.33%	68,749
Apr 20, 2026	33.58	33.92	33.37	33.57	33.57	0.06%	86,922
Apr 17, 2026	32.78	33.95	32.78	33.55	33.55	3.52%	65,678
Apr 16, 2026	32.68	33.08	32.35	32.41	32.41	-1.16%	89,238
Apr 15, 2026	33.17	33.17	32.42	32.79	32.79	-1.50%	72,908
Apr 14, 2026	33.45	33.58	33.12	33.29	33.29	-0.63%	75,514
Apr 13, 2026	33.37	33.53	33.00	33.50	33.50	0.51%	65,285
Apr 10, 2026	33.72	33.80	33.25	33.33	33.33	-1.36%	79,503
Apr 9, 2026	32.98	33.79	32.82	33.79	33.79	1.99%	53,968
Apr 8, 2026	32.51	33.37	32.51	33.13	33.13	4.97%	122,673
Apr 7, 2026	31.53	32.07	31.15	31.56	31.56	-0.13%	90,416
Apr 6, 2026	31.16	31.74	30.83	31.60	31.60	0.73%	52,351
Apr 2, 2026	31.54	32.28	30.94	31.37	31.37	-1.07%	72,146
Apr 1, 2026	31.45	32.00	31.19	31.71	31.71	0.60%	65,495
Mar 31, 2026	31.28	31.80	30.67	31.52	31.52	2.20%	71,129
Mar 30, 2026	31.43	31.43	30.50	30.84	30.84	-0.80%	72,971
Mar 27, 2026	31.16	31.30	30.83	31.09	31.09	-0.64%	74,836
Mar 26, 2026	31.68	32.17	31.23	31.29	31.29	-1.85%	68,157
Mar 25, 2026	32.00	32.47	31.14	31.88	31.88	0.73%	64,256
Mar 24, 2026	30.83	31.99	30.60	31.65	31.65	1.34%	90,387
Mar 23, 2026	30.95	31.70	30.83	31.23	31.23	3.10%	112,614
Mar 20, 2026	30.47	30.47	29.76	30.29	30.29	-0.39%	175,984
Mar 19, 2026	29.79	30.62	29.33	30.41	30.41	1.37%	211,271
Mar 18, 2026	30.39	30.61	29.94	30.00	30.00	-1.61%	85,930
Mar 17, 2026	31.27	31.27	30.33	30.49	30.49	-1.55%	87,873
Mar 16, 2026	31.00	31.31	30.79	30.97	30.97	0.98%	122,747
Mar 13, 2026	31.12	31.29	30.17	30.67	30.67	-0.58%	96,267
Mar 12, 2026	31.47	31.90	30.81	30.85	30.85	-2.65%	166,725
Mar 11, 2026	31.45	31.69	30.74	31.69	31.69	0.51%	121,045
Mar 10, 2026	31.55	32.08	31.35	31.53	31.53	-0.60%	100,099

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.