Global Industrial CompanyGICNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.61 | $31.72 | $30.45 | $31.40 | 100,802 |
| 1/30/2026 | $30.22 | $30.68 | $30.08 | $30.56 | 121,524 |
| 1/29/2026 | $30.14 | $30.60 | $29.97 | $30.57 | 72,346 |
| 1/28/2026 | $30.28 | $30.38 | $30.00 | $30.03 | 74,346 |
| 1/27/2026 | $30.22 | $30.35 | $29.94 | $30.26 | 102,913 |
| 1/26/2026 | $30.77 | $31.20 | $30.26 | $30.31 | 60,400 |
| 1/23/2026 | $31.30 | $31.30 | $30.46 | $30.60 | 64,800 |
| 1/22/2026 | $31.59 | $31.85 | $30.66 | $31.39 | 82,700 |
| 1/21/2026 | $31.10 | $31.58 | $30.92 | $31.44 | 245,433 |
| 1/20/2026 | $30.92 | $31.04 | $30.72 | $30.87 | 51,400 |
| 1/16/2026 | $31.60 | $31.75 | $31.26 | $31.40 | 97,648 |
| 1/15/2026 | $31.28 | $31.77 | $31.28 | $31.65 | 81,314 |
| 1/14/2026 | $31.37 | $31.45 | $31.19 | $31.31 | 81,862 |
| 1/13/2026 | $31.12 | $31.44 | $31.03 | $31.24 | 56,800 |
| 1/12/2026 | $30.84 | $31.24 | $30.84 | $31.05 | 42,400 |
| 1/9/2026 | $31.06 | $31.14 | $30.58 | $30.85 | 69,100 |
| 1/8/2026 | $29.83 | $31.04 | $29.83 | $30.89 | 98,641 |
| 1/7/2026 | $30.33 | $30.33 | $29.75 | $30.00 | 60,900 |
| 1/6/2026 | $29.97 | $30.46 | $29.91 | $30.20 | 88,129 |
| 1/5/2026 | $29.41 | $30.33 | $29.41 | $30.15 | 89,319 |
| 1/2/2026 | $29.22 | $29.81 | $29.07 | $29.42 | 73,804 |
| 12/31/2025 | $29.77 | $29.77 | $29.19 | $29.22 | 65,900 |
| 12/30/2025 | $30.01 | $30.01 | $29.73 | $29.77 | 79,400 |
| 12/29/2025 | $30.04 | $30.10 | $29.75 | $29.99 | 91,530 |
| 12/26/2025 | $29.95 | $30.22 | $29.77 | $30.10 | 51,548 |
| 12/24/2025 | $29.86 | $29.98 | $29.70 | $29.88 | 45,600 |
| 12/23/2025 | $29.66 | $29.98 | $29.46 | $29.92 | 101,322 |
| 12/22/2025 | $29.61 | $30.07 | $29.61 | $29.79 | 81,600 |
| 12/19/2025 | $29.51 | $29.77 | $29.26 | $29.68 | 129,848 |
| 12/18/2025 | $30.22 | $30.40 | $29.55 | $29.60 | 163,230 |
| 12/17/2025 | $29.96 | $30.32 | $29.96 | $30.11 | 74,445 |
| 12/16/2025 | $29.97 | $30.20 | $29.66 | $30.08 | 63,500 |
| 12/15/2025 | $30.15 | $30.31 | $29.70 | $29.81 | 75,632 |
| 12/12/2025 | $30.06 | $30.19 | $29.37 | $29.98 | 89,000 |
| 12/11/2025 | $29.44 | $30.01 | $29.44 | $30.01 | 116,600 |
| 12/10/2025 | $28.37 | $29.60 | $28.37 | $29.24 | 149,023 |
| 12/9/2025 | $28.24 | $28.62 | $28.15 | $28.48 | 56,502 |
| 12/8/2025 | $28.36 | $28.69 | $28.13 | $28.24 | 106,500 |
| 12/5/2025 | $28.28 | $28.82 | $28.03 | $28.12 | 92,100 |
| 12/4/2025 | $28.50 | $28.93 | $28.25 | $28.35 | 97,645 |
| 12/3/2025 | $28.64 | $28.73 | $28.34 | $28.67 | 84,044 |
| 12/2/2025 | $28.48 | $28.56 | $28.01 | $28.44 | 81,729 |
| 12/1/2025 | $28.26 | $28.73 | $28.22 | $28.32 | 113,318 |
| 11/28/2025 | $28.57 | $28.65 | $28.40 | $28.64 | 49,400 |
| 11/26/2025 | $27.97 | $28.71 | $27.97 | $28.57 | 91,744 |
| 11/25/2025 | $27.84 | $28.35 | $27.72 | $28.07 | 102,200 |
| 11/24/2025 | $27.42 | $27.60 | $27.03 | $27.60 | 149,000 |
| 11/21/2025 | $26.88 | $27.84 | $26.88 | $27.51 | 95,835 |
| 11/20/2025 | $27.09 | $27.18 | $26.57 | $26.68 | 73,847 |
| 11/19/2025 | $26.83 | $27.29 | $26.73 | $26.74 | 84,855 |
| 11/18/2025 | $26.82 | $26.99 | $26.40 | $26.90 | 103,404 |
| 11/17/2025 | $27.06 | $27.50 | $26.79 | $26.82 | 120,421 |
| 11/14/2025 | $26.76 | $27.14 | $26.60 | $27.06 | 128,901 |
| 11/13/2025 | $26.93 | $27.16 | $26.77 | $26.90 | 109,833 |
| 11/12/2025 | $26.65 | $27.36 | $26.65 | $27.00 | 97,714 |
| 11/11/2025 | $26.91 | $26.97 | $26.55 | $26.65 | 138,400 |
| 11/10/2025 | $27.22 | $27.22 | $26.58 | $26.88 | 102,700 |
| 11/7/2025 | $27.33 | $27.42 | $27.05 | $27.29 | 133,343 |
| 11/6/2025 | $27.73 | $28.06 | $27.12 | $27.33 | 133,110 |
| 11/5/2025 | $27.95 | $28.09 | $27.40 | $27.63 | 138,020 |
| 11/4/2025 | $28.18 | $28.18 | $27.66 | $28.00 | 119,946 |