Global Industrial Company - GIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	37.46	37.6	37.6	37.92	37.2	89,611
September 09, 2025	38.16	37.52	37.52	38.38	36.88	118,900
September 08, 2025	38.25	38.46	38.46	38.79	37.86	218,313
September 05, 2025	38.23	37.93	37.93	38.39	37.49	163,834
September 04, 2025	37.44	38.22	38.22	38.3	37.2	118,828
September 03, 2025	37.34	37.33	37.33	37.64	36.9	108,012
September 02, 2025	36.98	37.41	37.41	37.62	36.82	159,622
August 29, 2025	37.47	37.33	37.33	37.71	36.98	91,410
August 28, 2025	37.9	37.4	37.4	37.9	37.15	142,400
August 27, 2025	37.37	37.77	37.77	37.77	37.09	168,038
August 26, 2025	37.08	37.52	37.52	37.61	36.99	137,723
August 25, 2025	36.32	37.1	37.1	37.24	35.99	180,678
August 22, 2025	35.62	36.32	36.32	36.79	35.62	234,700
August 21, 2025	35.39	35.48	35.48	35.73	35.1	72,115
August 20, 2025	36	35.39	35.39	36.07	35.23	77,926
August 19, 2025	36.03	35.98	35.98	36.41	35.92	98,304
August 18, 2025	35.06	35.88	35.88	35.88	35.02	109,677
August 15, 2025	35.17	34.99	34.99	35.31	34.66	104,309
August 14, 2025	35.88	35.05	35.05	36.26	34.94	117,310
August 13, 2025	35.51	36.13	36.13	36.43	35.4	127,100
August 12, 2025	34.29	35.39	35.39	35.4	34.26	123,499
August 11, 2025	34.32	34.18	34.18	34.38	33.7	119,105
August 08, 2025	34.74	34.65	34.39	34.8	34.18	133,515
August 07, 2025	34.41	34.52	34.26	34.8	33.76	118,800
August 06, 2025	34.71	34.25	33.99	34.71	33.96	115,700
August 05, 2025	34.5	34.5	34.24	34.9	34.05	160,769
August 04, 2025	33.54	34.52	34.52	34.92	33.51	231,800
August 01, 2025	33.61	33.21	33.21	33.95	33.01	195,800
July 31, 2025	33.89	34.06	34.06	34.47	32.5	334,348
July 30, 2025	29.46	34.38	34.38	34.5	28.43	496,841
July 29, 2025	27.53	27.11	27.11	27.61	27.07	114,100
July 28, 2025	27.54	27.39	27.39	27.77	27.03	64,203
July 25, 2025	27.49	27.53	27.53	27.6	27.19	61,019
July 24, 2025	27.57	27.35	27.35	27.82	27.28	59,129
July 23, 2025	27.74	27.82	27.82	27.89	27.5	50,700
July 22, 2025	27	27.5	27.5	27.71	26.96	75,400
July 21, 2025	27.02	26.89	26.89	27.27	26.89	60,700
July 18, 2025	27.16	26.91	26.91	27.26	26.83	47,700
July 17, 2025	27.04	27	27	27.4	26.94	45,800
July 16, 2025	27.2	27.04	27.04	27.2	26.69	64,700
July 15, 2025	27.73	27.13	27.13	27.73	27.12	77,733
July 14, 2025	27.63	27.64	27.64	27.65	27.27	63,227
July 11, 2025	28.2	27.7	27.7	28.23	27.61	59,600
July 10, 2025	28.2	28.42	28.42	28.59	28.02	65,121
July 09, 2025	28.28	28.21	28.21	28.28	27.92	39,302
July 08, 2025	28.11	28.09	28.09	28.55	28.06	57,500
July 07, 2025	28.2	28.1	28.1	28.47	28.06	63,400
July 03, 2025	28.29	28.28	28.28	28.32	27.81	30,900

Global Industrial Company (GIC) NYSE