Global Industrial Company (GIC)
NYSE: GIC · Real-Time Price · USD
34.99
-0.06 (-0.17%)
At close: Aug 15, 2025, 4:00 PM
34.66
-0.33 (-0.94%)
After-hours: Aug 15, 2025, 5:33 PM EDT
Global Industrial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.17 | 35.31 | 34.66 | 34.99 | - | -0.17% | 104,302 |
| Aug 14, 2025 | 35.88 | 36.26 | 34.94 | 35.05 | 35.05 | -2.99% | 117,310 |
| Aug 13, 2025 | 35.51 | 36.43 | 35.40 | 36.13 | 36.13 | 2.09% | 127,086 |
| Aug 12, 2025 | 34.29 | 35.40 | 34.26 | 35.39 | 35.39 | 3.54% | 123,499 |
| Aug 11, 2025 | 34.32 | 34.38 | 33.70 | 34.18 | 34.18 | -1.36% | 119,105 |
| Aug 8, 2025 | 34.74 | 34.80 | 34.18 | 34.65 | 34.39 | 0.38% | 133,515 |
| Aug 7, 2025 | 34.41 | 34.80 | 33.76 | 34.52 | 34.26 | 0.79% | 118,757 |
| Aug 6, 2025 | 34.71 | 34.71 | 33.96 | 34.25 | 33.99 | -0.72% | 115,683 |
| Aug 5, 2025 | 34.50 | 34.90 | 34.05 | 34.50 | 34.24 | -0.06% | 160,769 |
| Aug 4, 2025 | 33.54 | 34.92 | 33.51 | 34.52 | 34.26 | 3.94% | 231,793 |
| Aug 1, 2025 | 33.61 | 33.95 | 33.01 | 33.21 | 32.96 | -2.50% | 195,784 |
| Jul 31, 2025 | 33.89 | 34.47 | 32.50 | 34.06 | 33.80 | -0.93% | 334,348 |
| Jul 30, 2025 | 29.46 | 34.50 | 28.43 | 34.38 | 34.12 | 26.82% | 496,841 |
| Jul 29, 2025 | 27.53 | 27.61 | 27.07 | 27.11 | 26.91 | -1.02% | 114,069 |
| Jul 28, 2025 | 27.54 | 27.77 | 27.03 | 27.39 | 27.18 | -0.51% | 64,203 |
| Jul 25, 2025 | 27.49 | 27.60 | 27.19 | 27.53 | 27.32 | 0.66% | 61,019 |
| Jul 24, 2025 | 27.57 | 27.82 | 27.28 | 27.35 | 27.14 | -1.69% | 59,129 |
| Jul 23, 2025 | 27.74 | 27.89 | 27.50 | 27.82 | 27.61 | 1.16% | 50,691 |
| Jul 22, 2025 | 27.00 | 27.71 | 26.96 | 27.50 | 27.29 | 2.27% | 75,390 |
| Jul 21, 2025 | 27.02 | 27.27 | 26.89 | 26.89 | 26.69 | -0.07% | 60,658 |
| Jul 18, 2025 | 27.16 | 27.26 | 26.83 | 26.91 | 26.71 | -0.33% | 47,676 |
| Jul 17, 2025 | 27.04 | 27.40 | 26.94 | 27.00 | 26.80 | -0.15% | 45,752 |
| Jul 16, 2025 | 27.20 | 27.20 | 26.69 | 27.04 | 26.84 | -0.33% | 64,664 |
| Jul 15, 2025 | 27.73 | 27.73 | 27.12 | 27.13 | 26.93 | -1.85% | 77,733 |
| Jul 14, 2025 | 27.63 | 27.65 | 27.27 | 27.64 | 27.43 | -0.22% | 63,227 |
| Jul 11, 2025 | 28.20 | 28.23 | 27.61 | 27.70 | 27.49 | -2.53% | 59,581 |
| Jul 10, 2025 | 28.20 | 28.59 | 28.02 | 28.42 | 28.21 | 0.74% | 65,121 |
| Jul 9, 2025 | 28.30 | 28.34 | 27.88 | 28.21 | 28.00 | 0.43% | 40,160 |
| Jul 8, 2025 | 28.11 | 28.55 | 28.06 | 28.09 | 27.88 | -0.04% | 57,492 |
| Jul 7, 2025 | 28.20 | 28.47 | 28.06 | 28.10 | 27.89 | -0.64% | 63,359 |
| Jul 3, 2025 | 28.29 | 28.32 | 27.81 | 28.28 | 28.07 | 0.68% | 30,882 |
| Jul 2, 2025 | 28.03 | 28.22 | 27.92 | 28.09 | 27.88 | 0.11% | 51,600 |
| Jul 1, 2025 | 26.79 | 28.41 | 26.79 | 28.06 | 27.85 | 3.89% | 72,470 |
| Jun 30, 2025 | 27.35 | 27.45 | 26.95 | 27.01 | 26.81 | -1.35% | 46,260 |
| Jun 27, 2025 | 27.68 | 27.85 | 27.27 | 27.38 | 27.17 | -0.65% | 198,593 |
| Jun 26, 2025 | 27.56 | 27.82 | 27.41 | 27.56 | 27.35 | 0.69% | 76,095 |
| Jun 25, 2025 | 27.40 | 27.60 | 26.85 | 27.37 | 27.16 | -0.07% | 101,807 |
| Jun 24, 2025 | 27.17 | 27.48 | 27.12 | 27.39 | 27.18 | 1.33% | 66,328 |
| Jun 23, 2025 | 26.38 | 27.03 | 26.38 | 27.03 | 26.83 | 2.04% | 105,075 |
| Jun 20, 2025 | 26.82 | 26.92 | 26.42 | 26.49 | 26.29 | -0.49% | 111,857 |
| Jun 18, 2025 | 26.46 | 26.72 | 26.44 | 26.62 | 26.42 | 0.68% | 110,332 |
| Jun 17, 2025 | 26.39 | 26.69 | 26.24 | 26.44 | 26.24 | -0.41% | 79,928 |
| Jun 16, 2025 | 26.31 | 26.73 | 26.04 | 26.55 | 26.35 | 1.49% | 81,107 |
| Jun 13, 2025 | 26.82 | 26.84 | 26.07 | 26.16 | 25.96 | -2.71% | 58,794 |
| Jun 12, 2025 | 26.98 | 27.16 | 26.69 | 26.89 | 26.69 | -0.63% | 69,266 |
| Jun 11, 2025 | 27.50 | 27.54 | 27.05 | 27.06 | 26.86 | -1.31% | 110,693 |
| Jun 10, 2025 | 27.21 | 27.49 | 27.16 | 27.42 | 27.21 | 1.52% | 70,960 |
| Jun 9, 2025 | 27.14 | 27.34 | 26.98 | 27.01 | 26.81 | -0.44% | 59,452 |
| Jun 6, 2025 | 27.46 | 27.46 | 26.99 | 27.13 | 26.93 | 0.18% | 70,500 |
| Jun 5, 2025 | 26.93 | 27.23 | 26.83 | 27.08 | 26.88 | 1.20% | 52,549 |