Global Industrial Company - GIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global Industrial Company (GIC) NYSE