NYSE : GIC

Global Industrial Company — Price history

Industrials · Industrial Distribution · United States

Last price 43.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.65B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Global Industrial Company (GIC) closed at 43.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	44.37	44.84	43.29	43.37	112,385	-2.03%
2026-10-29	44.51	44.89	43.62	44.27	114,972	+0.09%
2026-10-28	44.26	44.936	44.014	44.23	120,208	-0.83%
2026-10-27	44.91	44.91	44.09	44.6	111,309	-0.09%
2026-10-26	44.85	45.06	44.34	44.64	119,153	+0.40%
2026-10-23	44.58	44.86	44.325	44.46	102,067	-1.00%
2026-10-22	45.19	45.19	43.9	44.91	116,878	+0.07%
2026-10-21	43.96	45.05	43.74	44.88	193,007	+1.72%
2026-10-20	44.15	44.55	43.97	44.12	106,303	+0.96%
2026-10-19	44.09	44.535	43.7	43.7	118,899	-1.02%
2026-10-16	44.21	44.73	43.73	44.15	136,982	+0.20%
2026-10-15	43.98	44.73	43.34	44.06	182,158	+0.69%
2026-10-14	43.79	44.015	42.8	43.76	179,502	-0.75%
2026-10-13	43.71	44.235	43.32	44.09	112,197	+1.12%
2026-10-12	43.45	43.88	42.72	43.6	121,645	+1.51%
2026-10-09	42.71	43.303	42.16	42.95	93,533	+0.92%
2026-10-08	42.88	43.72	42.49	42.56	222,773	-1.14%
2026-10-07	43.34	43.695	42.53	43.05	184,370	-0.90%
2026-10-06	43.93	44.36	43.405	43.44	137,666	-0.32%
2026-10-05	43.08	43.82	42.44	43.58	139,588	-0.07%
2026-10-02	43.21	43.903	43.12	43.61	121,416	+1.25%
2026-10-01	42	43.17	41.88	43.07	166,706	+2.69%
2026-09-30	42.55	42.72	41.792	41.94	146,220	-1.01%
2026-09-29	42.32	42.94	41.63	42.37	120,541	+0.12%
2026-09-28	41.45	42.49	40.9	42.32	185,416	+1.98%
2026-09-25	41.29	41.95	41.18	41.5	330,136	+0.65%
2026-09-24	41.55	41.75	41.1	41.23	107,031	-1.13%
2026-09-23	41.99	42.403	41.473	41.7	113,411	-0.36%
2026-09-22	41.08	42.085	41.08	41.85	238,571	+2.57%
2026-09-21	41.83	41.83	40	40.8	157,264	+1.04%
2026-09-18	40.25	40.51	39.66	40.38	220,001	-0.10%
2026-09-17	40	40.6	39.8	40.42	181,701	+1.43%
2026-09-16	39.96	40.06	39.29	39.85	148,006	+0.28%
2026-09-15	39.58	39.83	39.25	39.74	123,301	+1.25%
2026-09-14	39.03	39.53	38.98	39.25	93,279	+0.67%
2026-09-11	39.16	39.16	38.82	38.99	70,963	+0.85%
2026-09-10	39.22	39.46	38.36	38.66	83,967	-2.15%
2026-09-09	39.6	39.805	39.05	39.51	163,866	-0.63%
2026-09-08	39.66	40.08	39.44	39.76	132,318	-0.13%
2026-09-04	39.14	40	38.82	39.81	125,913	+1.63%
2026-09-03	39.35	39.46	39.01	39.17	92,627	+0.41%
2026-09-02	38.97	39.65	38.63	39.01	99,978	+0.91%
2026-09-01	38.97	39.34	38.58	38.66	107,137	-1.13%
2026-08-31	39.69	39.98	38.925	39.1	123,260	-1.26%
2026-08-28	39.86	40.28	39.41	39.6	127,242	-0.05%
2026-08-27	39.23	39.86	38.86	39.62	77,194	+0.38%
2026-08-26	39.78	40.15	39.34	39.47	95,902	-0.40%
2026-08-25	39.74	39.815	39.03	39.63	82,212	+0.15%
2026-08-24	39.61	40.315	39.44	39.57	105,609	+0.30%
2026-08-21	38.81	39.53	38.24	39.45	184,982	+1.86%
2026-08-20	38.41	38.827	38.281	38.73	109,626	-0.39%
2026-08-19	39.32	39.725	38.735	38.88	106,523	-0.41%
2026-08-18	38.76	39.36	38.41	39.04	153,501	+1.11%
2026-08-17	38.35	38.94	38.16	38.61	93,419	-0.18%
2026-08-14	38.97	39.5	38.56	38.96	77,723	-0.28%
2026-08-13	39.1	39.3	38.56	39.07	103,580	+0.10%
2026-08-12	39.24	39.423	38.61	39.03	173,879	-0.81%
2026-08-11	39.65	40.711	39.28	39.35	170,057	-1.13%
2026-08-10	39.59	40.215	39.135	39.8	178,980	+1.71%
2026-08-07	39.54	39.92	38.945	39.13	185,333	-1.39%
2026-08-06	38.93	39.74	38.32	39.68	216,902	+2.43%
2026-08-05	39.03	40.26	37.35	38.74	280,737	+3.61%
2026-08-04	36.35	37.42	36.09	37.39	151,174	+2.64%
2026-08-03	36	36.57	35.81	36.43	87,468	+1.93%
2026-07-31	35.43	35.8	35.06	35.74	81,730	+1.51%
2026-07-30	36.06	36.16	34.88	35.21	162,042	-2.14%
2026-07-29	36.37	36.37	35.4	35.98	113,856	-1.07%
2026-07-28	36.04	36.57	35.32	36.37	101,758	+2.11%
2026-07-27	35.19	35.715	35.15	35.62	91,468	+1.42%
2026-07-24	34.8	35.4	34.66	35.12	85,881	+1.71%
2026-07-23	34.63	34.9	33.5	34.53	110,967	-0.72%
2026-07-22	34.46	34.78	34.14	34.78	58,510	+0.69%
2026-07-21	34	34.56	33.66	34.54	80,368	+0.91%
2026-07-20	34.66	34.73	33.78	34.23	89,786	-0.64%
2026-07-17	34.64	35.51	34.125	34.45	107,562	-1.52%
2026-07-16	33.92	34.99	33.92	34.98	94,299	+3.98%
2026-07-15	33.67	34.12	33.025	33.64	136,014	-0.12%
2026-07-14	34.01	34.24	33.37	33.68	171,111	-0.15%
2026-07-13	33.65	33.99	33.37	33.73	83,637	+0.81%
2026-07-10	32.77	33.57	32.77	33.46	93,716	+2.11%
2026-07-09	32.58	32.83	31.819	32.77	73,898	+0.24%
2026-07-08	32.57	32.83	32.33	32.69	117,000	-0.52%
2026-07-07	33.25	33.458	32.62	32.86	88,882	-0.67%
2026-07-06	33.21	34	32.46	33.08	73,428	-0.39%
2026-07-02	33.42	33.55	32.925	33.21	108,137	+0.03%
2026-07-01	33.34	33.98	33.01	33.2	153,408	-0.78%
2026-06-30	34.09	34.25	33.45	33.46	162,654	-1.18%
2026-06-29	34.84	34.84	33.86	33.86	190,131	-3.64%
2026-06-26	34.26	35.15	33.94	35.14	810,782	+2.33%
2026-06-25	33.42	34.42	33.085	34.34	89,026	+2.85%
2026-06-24	33.31	34.32	33.31	33.39	120,420	+0.60%
2026-06-23	32.65	33.24	32.085	33.19	208,424	+1.19%
2026-06-22	32.83	33.24	32.73	32.8	99,202	-0.33%
2026-06-18	32.11	32.95	32.11	32.91	332,747	+3.26%
2026-06-17	32.16	32.37	31.54	31.87	80,798	-1.12%
2026-06-16	31.91	32.33	31.91	32.23	81,402	+1.48%
2026-06-15	32	32.265	31.08	31.76	67,931	-0.25%
2026-06-12	31.98	32.49	31.7	31.84	83,173	+0.38%
2026-06-11	31.7	31.84	31.33	31.72	63,561	+0.38%
2026-06-10	31.75	31.84	31.365	31.6	66,613	+0.38%
2026-06-09	30.95	31.575	30.82	31.48	70,383	+2.44%
2026-06-08	30.98	31.22	30.68	30.73	52,506	-0.19%
2026-06-05	30.68	31.12	30.33	30.79	58,245	+0.72%
2026-06-04	30.7	30.71	30.19	30.57	61,019	+0.56%
2026-06-03	30.43	30.55	29.94	30.4	76,281	-0.69%
2026-06-02	30.36	30.65	30.36	30.61	56,509	+0.39%
2026-06-01	30.13	30.49	29.815	30.49	85,968	+0.30%
2026-05-29	30.25	30.9	29.994	30.4	97,492	+0.00%
2026-05-28	29.99	30.41	29.65	30.4	76,153	+0.90%
2026-05-27	30.13	30.57	30	30.13	86,194	+0.70%
2026-05-26	29.72	30.229	29.69	29.92	131,288	+0.61%
2026-05-22	29.38	30	29.035	29.74	114,552	+2.20%
2026-05-21	29.12	29.19	28.57	29.1	156,157	-0.95%
2026-05-20	28.64	29.38	28.64	29.38	125,625	+2.58%
2026-05-19	28.17	28.77	28	28.64	114,228	+0.74%
2026-05-18	28.69	29.03	28.345	28.43	135,498	-0.98%
2026-05-15	28.91	29.08	28.555	28.99	153,495	+0.28%
2026-05-14	28.59	29.515	28.59	28.91	126,459	+1.12%
2026-05-13	29.09	29.39	28.02	28.59	142,432	-1.75%
2026-05-12	28.88	29.25	28.5	29.1	157,744	+1.36%