Global Industrial Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.28	28.82	28.03	28.12	28.12	-0.81%	92,039
Dec 4, 2025	28.50	28.93	28.25	28.35	28.35	-1.12%	97,645
Dec 3, 2025	28.64	28.73	28.34	28.67	28.67	0.81%	84,044
Dec 2, 2025	28.48	28.56	28.01	28.44	28.44	0.42%	81,729
Dec 1, 2025	28.26	28.73	28.22	28.32	28.32	-1.12%	113,318
Nov 28, 2025	28.57	28.65	28.40	28.64	28.64	0.25%	49,362
Nov 26, 2025	27.97	28.71	27.97	28.57	28.57	1.78%	91,744
Nov 25, 2025	27.84	28.35	27.72	28.07	28.07	1.70%	100,191
Nov 24, 2025	27.42	27.60	27.03	27.60	27.60	0.33%	148,992
Nov 21, 2025	26.88	27.84	26.88	27.51	27.51	3.11%	95,834
Nov 20, 2025	27.09	27.18	26.57	26.68	26.68	-0.22%	73,846
Nov 19, 2025	26.83	27.29	26.73	26.74	26.74	-0.59%	84,855
Nov 18, 2025	26.82	26.99	26.40	26.90	26.90	0.30%	103,404
Nov 17, 2025	27.06	27.50	26.79	26.82	26.82	-0.89%	120,421
Nov 14, 2025	26.76	27.14	26.60	27.06	27.06	0.59%	128,901
Nov 13, 2025	26.93	27.16	26.77	26.90	26.90	-0.37%	109,833
Nov 12, 2025	26.65	27.36	26.65	27.00	27.00	1.31%	97,714
Nov 11, 2025	26.91	26.97	26.55	26.65	26.65	-0.86%	138,361
Nov 10, 2025	27.22	27.22	26.58	26.88	26.88	-1.50%	102,698
Nov 7, 2025	27.33	27.42	27.05	27.29	27.03	-0.15%	133,343
Nov 6, 2025	27.73	28.06	27.12	27.33	27.07	-1.09%	133,110
Nov 5, 2025	27.95	28.09	27.40	27.63	27.37	-1.32%	138,020
Nov 4, 2025	28.18	28.18	27.66	28.00	27.73	-0.57%	119,946
Nov 3, 2025	28.42	28.74	28.09	28.16	27.89	-0.91%	184,890
Oct 31, 2025	28.10	28.72	27.89	28.42	28.15	0.71%	144,511
Oct 30, 2025	28.71	29.19	27.93	28.22	27.95	-1.84%	218,882
Oct 29, 2025	27.33	30.25	26.61	28.75	28.48	-18.11%	385,052
Oct 28, 2025	34.74	35.29	34.38	35.11	34.78	0.72%	149,144
Oct 27, 2025	35.00	35.50	34.73	34.86	34.53	-	116,900
Oct 24, 2025	35.23	35.31	34.81	34.86	34.53	-0.40%	51,681
Oct 23, 2025	34.75	35.08	34.41	35.00	34.67	0.60%	68,362
Oct 22, 2025	35.08	35.40	34.59	34.79	34.46	-0.88%	74,432
Oct 21, 2025	34.73	35.32	34.60	35.10	34.77	0.78%	61,571
Oct 20, 2025	34.87	35.23	34.45	34.83	34.50	0.35%	62,379
Oct 17, 2025	34.17	34.73	33.98	34.71	34.38	1.52%	81,560
Oct 16, 2025	34.29	34.46	33.87	34.19	33.86	-0.35%	122,651
Oct 15, 2025	34.28	35.20	33.94	34.31	33.98	0.18%	99,304
Oct 14, 2025	33.39	34.46	33.39	34.25	33.92	1.78%	102,466
Oct 13, 2025	34.38	34.54	33.57	33.65	33.33	-1.49%	77,812
Oct 10, 2025	34.67	34.98	34.02	34.16	33.83	-1.44%	68,093
Oct 9, 2025	34.94	35.00	34.56	34.66	34.33	-0.80%	66,887
Oct 8, 2025	34.77	35.24	34.50	34.94	34.61	0.69%	67,269
Oct 7, 2025	35.32	35.52	34.41	34.70	34.37	-1.84%	187,800
Oct 6, 2025	35.92	35.92	35.26	35.35	35.01	-1.42%	77,387
Oct 3, 2025	36.02	36.37	35.57	35.86	35.52	-0.36%	65,331
Oct 2, 2025	35.59	36.03	35.25	35.99	35.65	0.84%	63,422
Oct 1, 2025	36.51	36.70	35.66	35.69	35.35	-2.67%	68,521
Sep 30, 2025	36.34	36.79	36.19	36.67	36.32	1.02%	84,055
Sep 29, 2025	36.90	36.90	36.12	36.30	35.95	-0.95%	65,519
Sep 26, 2025	36.62	36.95	36.39	36.65	36.30	0.27%	54,973