Global Industrial Company - GIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.8	32.01	32.01	32.41	31.48	160,540
February 19, 2026	31.39	31.89	31.89	32.07	31.15	95,987
February 18, 2026	31.78	31.49	31.49	31.99	31.31	113,525
February 17, 2026	32.21	31.8	31.8	32.23	31.58	85,507
February 13, 2026	32.01	32.17	32.17	32.47	31.61	51,931
February 12, 2026	33.11	31.99	31.99	33.11	31.84	78,528
February 11, 2026	32.99	32.93	32.93	33.16	32.68	59,835
February 10, 2026	32.68	32.84	32.84	33.56	32.05	61,939
February 09, 2026	32.76	32.48	32.48	32.93	32.39	64,013
February 06, 2026	32.17	32.68	32.68	32.93	31.56	118,500
February 05, 2026	32.48	32.2	32.2	32.6	31.98	93,923
February 04, 2026	32.14	32.6	32.6	32.72	31.71	69,600
February 03, 2026	31.27	31.84	31.84	31.97	31.12	82,935
February 02, 2026	30.61	31.4	31.4	31.72	30.45	100,802
January 30, 2026	30.22	30.56	30.56	30.68	30.08	121,524
January 29, 2026	30.14	30.57	30.57	30.6	29.97	72,346
January 28, 2026	30.28	30.03	30.03	30.38	30	74,346
January 27, 2026	30.22	30.26	30.26	30.35	29.94	102,913
January 26, 2026	30.77	30.31	30.31	31.2	30.26	60,400
January 23, 2026	31.3	30.6	30.6	31.3	30.46	64,800
January 22, 2026	31.59	31.39	31.39	31.85	30.66	82,700
January 21, 2026	31.1	31.44	31.44	31.58	30.92	245,433
January 20, 2026	30.92	30.87	30.87	31.04	30.72	51,400
January 16, 2026	31.6	31.4	31.4	31.75	31.26	97,648
January 15, 2026	31.28	31.65	31.65	31.77	31.28	81,314
January 14, 2026	31.37	31.31	31.31	31.45	31.19	81,862
January 13, 2026	31.12	31.24	31.24	31.44	31.03	56,800
January 12, 2026	30.84	31.05	31.05	31.24	30.84	42,400
January 09, 2026	31.06	30.85	30.85	31.14	30.58	69,100
January 08, 2026	29.83	30.89	30.89	31.04	29.83	98,641
January 07, 2026	30.33	30	30	30.33	29.75	60,900
January 06, 2026	29.97	30.2	30.2	30.46	29.91	88,129
January 05, 2026	29.41	30.15	30.15	30.33	29.41	89,319
January 02, 2026	29.22	29.42	29.42	29.81	29.07	73,804
December 31, 2025	29.77	29.22	29.22	29.77	29.19	65,900
December 30, 2025	30.01	29.77	29.77	30.01	29.73	79,400
December 29, 2025	30.04	29.99	29.99	30.1	29.75	91,530
December 26, 2025	29.95	30.1	30.1	30.22	29.77	51,548
December 24, 2025	29.86	29.88	29.88	29.98	29.7	45,561
December 23, 2025	29.66	29.92	29.92	29.98	29.46	101,322
December 22, 2025	29.61	29.79	29.79	30.07	29.61	81,600
December 19, 2025	29.51	29.68	29.68	29.77	29.26	129,848
December 18, 2025	30.22	29.6	29.6	30.4	29.55	163,230
December 17, 2025	29.96	30.11	30.11	30.32	29.96	74,445
December 16, 2025	29.97	30.08	30.08	30.2	29.66	63,500
December 15, 2025	30.15	29.81	29.81	30.31	29.7	75,632
December 12, 2025	30.06	29.98	29.98	30.19	29.37	88,976
December 11, 2025	29.44	30.01	30.01	30.01	29.44	116,561
December 10, 2025	28.37	29.24	29.24	29.6	28.37	149,023
December 09, 2025	28.24	28.48	28.48	28.62	28.15	56,502
December 08, 2025	28.36	28.24	28.24	28.69	28.13	106,500
December 05, 2025	28.28	28.12	28.12	28.82	28.03	92,100
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

Global Industrial Company (GIC) NYSE