Global Industrial Company - GIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.39	28.35	28.35	28.93	28.25	93,923
December 03, 2025	28.64	28.67	28.67	28.73	28.34	84,000
December 02, 2025	28.48	28.44	28.44	28.56	28.01	81,729
December 01, 2025	28.26	28.32	28.32	28.73	28.22	113,318
November 28, 2025	28.57	28.64	28.64	28.65	28.4	49,400
November 26, 2025	27.97	28.57	28.57	28.71	27.97	91,744
November 25, 2025	27.84	28.07	28.07	28.35	27.72	102,200
November 24, 2025	27.42	27.6	27.6	27.6	27.03	149,000
November 21, 2025	26.88	27.51	27.51	27.84	26.88	95,835
November 20, 2025	27.09	26.68	26.68	27.18	26.57	73,847
November 19, 2025	26.83	26.74	26.74	27.29	26.73	84,855
November 18, 2025	26.82	26.9	26.9	26.99	26.4	103,404
November 17, 2025	27.06	26.82	26.82	27.5	26.79	120,421
November 14, 2025	26.76	27.06	27.06	27.14	26.6	128,901
November 13, 2025	26.93	26.9	26.9	27.16	26.77	109,833
November 12, 2025	26.65	27	27	27.36	26.65	97,714
November 11, 2025	26.91	26.65	26.65	26.97	26.55	138,400
November 10, 2025	27.22	26.88	26.88	27.22	26.58	102,700
November 07, 2025	27.33	27.29	27.29	27.42	27.05	133,343
November 06, 2025	27.73	27.33	27.33	28.06	27.12	133,110
November 05, 2025	27.95	27.63	27.63	28.09	27.4	138,020
November 04, 2025	28.18	28	28	28.18	27.66	119,946
November 03, 2025	28.42	28.16	28.16	28.74	28.09	184,900
October 31, 2025	28.1	28.42	28.42	28.72	27.89	144,511
October 30, 2025	28.71	28.22	28.22	29.19	27.93	218,900
October 29, 2025	27.33	28.75	28.75	30.25	26.61	385,052
October 28, 2025	34.74	35.11	35.11	35.28	34.38	149,144
October 27, 2025	35	34.86	34.86	35.49	34.73	116,900
October 24, 2025	35.23	34.86	34.86	35.31	34.81	51,700
October 23, 2025	34.75	35	35	35.08	34.41	68,362
October 22, 2025	35.08	34.79	34.79	35.4	34.59	74,432
October 21, 2025	34.73	35.1	35.1	35.32	34.6	61,600
October 20, 2025	34.87	34.83	34.83	35.23	34.45	62,379
October 17, 2025	34.17	34.71	34.71	34.73	33.98	81,600
October 16, 2025	34.29	34.19	34.19	34.46	33.87	122,700
October 15, 2025	34.28	34.31	34.31	35.2	33.94	99,304
October 14, 2025	33.39	34.25	34.25	34.46	33.39	102,500
October 13, 2025	34.38	33.65	33.65	34.54	33.57	77,812
October 10, 2025	34.67	34.16	34.16	34.98	34.02	68,100
October 09, 2025	34.94	34.66	34.66	35	34.56	66,900
October 08, 2025	34.77	34.94	34.94	35.24	34.5	67,300
October 07, 2025	35.32	34.7	34.7	35.52	34.41	187,800
October 06, 2025	35.92	35.35	35.35	35.92	35.26	77,400
October 03, 2025	36.02	35.86	35.86	36.37	35.57	65,331
October 02, 2025	35.59	35.99	35.99	36.03	35.25	63,422
October 01, 2025	36.51	35.69	35.69	36.7	35.66	68,521
September 30, 2025	36.34	36.67	36.67	36.79	36.19	84,100
September 29, 2025	36.9	36.3	36.3	36.9	36.12	65,519
September 26, 2025	36.62	36.65	36.65	36.95	36.39	55,000
September 25, 2025	36.54	36.55	36.55	36.75	36.28	64,606
September 24, 2025	36.55	36.66	36.66	36.93	36.1	110,050
September 23, 2025	36.99	36.62	36.62	37.36	36.55	91,500
September 22, 2025	35.94	36.7	36.7	36.76	35.45	132,343
September 19, 2025	36.71	36.05	36.05	36.71	35.79	177,900
September 18, 2025	36.57	36.53	36.53	36.99	36.52	114,900
September 17, 2025	36.8	36.5	36.5	37.49	36.39	76,900
September 16, 2025	37.15	36.93	36.93	37.5	36.55	73,624
September 15, 2025	37.24	37.07	37.07	37.27	36.25	99,019
September 12, 2025	38.14	36.99	36.99	38.2	36.97	98,000
September 11, 2025	37.68	38.36	38.36	38.43	37.42	120,300

Global Industrial Company (GIC) NYSE