Historical Prices for Global Industrial Co. (NYSE:GIC)

Global Industrial Co. (GIC)

27.00 -0.62 (-2.24%)

Company Profile

Global Industrial Co. specializes in providing a wide range of industrial and commercial products and services aimed at improving operational efficiency for businesses across various sectors. The company offers an extensive catalog that includes everything from material handling equipment and storage solutions to maintenance supplies and office essentials. By serving a diverse clientele, including manufacturers, contractors, and government agencies, Global Industrial facilitates effective procurement and supply chain management, helping its customers enhance productivity and reduce costs through reliable products and innovative solutions.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	27.47	27.56	26.78	27.00	69,445	27.00
12/12/2024	27.62	27.85	27.09	27.62	97,567	27.62
12/11/2024	27.75	28.07	27.14	27.62	265,043	27.62
12/10/2024	27.79	27.96	27.28	27.72	77,242	27.72
12/09/2024	27.79	28.07	27.77	27.94	81,217	27.94
12/06/2024	27.74	28.00	27.25	27.53	92,239	27.53
12/05/2024	27.64	27.92	27.61	27.61	74,450	27.61
12/04/2024	27.64	27.85	27.40	27.63	78,315	27.63
12/03/2024	27.98	27.98	27.11	27.81	95,072	27.81
12/02/2024	28.11	28.24	27.62	27.78	81,951	27.78
11/29/2024	28.66	28.73	28.19	28.25	30,381	28.25
11/27/2024	28.55	28.72	27.89	28.49	86,340	28.49
11/26/2024	28.95	28.95	27.76	28.36	70,270	28.36
11/25/2024	28.34	29.16	28.30	28.52	71,955	28.52
11/22/2024	28.25	28.59	27.60	27.96	59,525	27.96
11/21/2024	27.57	28.03	27.38	27.93	70,039	27.93
11/20/2024	27.22	27.31	26.94	27.31	59,690	27.31
11/19/2024	27.23	27.42	27.09	27.31	48,347	27.31
11/18/2024	26.97	27.47	26.97	27.41	72,118	27.41
11/15/2024	28.02	28.09	27.12	27.14	60,905	27.14
11/14/2024	28.23	28.55	27.57	27.87	64,201	27.87
11/13/2024	28.20	28.72	27.90	28.29	99,902	28.29
11/12/2024	28.57	28.75	27.96	28.11	85,347	28.11
11/11/2024	28.78	28.78	28.26	28.61	82,180	28.61
11/08/2024	28.91	29.09	28.35	28.48	93,726	28.48
11/07/2024	29.66	30.08	29.00	29.30	96,048	29.05
11/06/2024	28.80	30.26	28.50	29.77	507,999	29.52
11/05/2024	26.39	27.13	26.39	26.97	65,719	26.74
11/04/2024	26.81	27.41	26.51	26.52	108,225	26.29
11/01/2024	26.72	27.10	26.19	26.70	183,092	26.47
10/31/2024	26.30	27.76	26.02	26.53	257,010	26.30
10/30/2024	25.51	29.12	25.00	26.24	545,987	26.02
10/29/2024	33.09	33.40	32.83	33.05	56,381	32.77
10/28/2024	33.52	33.91	33.20	33.28	82,248	33.00
10/25/2024	33.70	34.09	33.37	33.52	47,467	33.23
10/24/2024	33.58	33.64	33.12	33.54	33,059	33.25
10/23/2024	33.29	33.70	33.07	33.37	51,656	33.09
10/22/2024	34.00	34.13	33.47	33.51	35,284	33.22
10/21/2024	35.03	35.03	33.93	34.18	84,465	33.89
10/18/2024	34.74	35.05	34.09	34.99	76,051	34.69
10/17/2024	33.83	34.71	33.72	34.68	61,569	34.38
10/16/2024	33.74	34.28	33.44	34.01	96,210	33.72
10/15/2024	33.08	33.55	33.07	33.38	77,131	33.10
10/14/2024	32.73	33.37	32.69	33.30	34,092	33.02
10/11/2024	32.08	32.94	32.08	32.85	65,768	32.57
10/10/2024	32.17	32.42	32.14	32.18	36,754	31.91
10/09/2024	32.47	32.87	32.34	32.54	57,299	32.26
10/08/2024	33.19	33.19	32.58	32.62	42,956	32.34
10/07/2024	32.79	33.09	32.63	33.00	77,540	32.72
10/04/2024	32.76	33.07	32.56	33.01	37,198	32.73
10/03/2024	32.78	32.89	32.37	32.76	28,790	32.48
10/02/2024	33.48	33.62	32.91	33.04	18,546	32.76
10/01/2024	33.79	33.92	32.85	33.61	50,849	33.32
9/30/2024	33.78	33.99	33.58	33.97	32,905	33.68
9/27/2024	33.99	34.49	33.78	34.00	26,448	33.71
9/26/2024	33.68	34.00	33.58	33.71	50,206	33.42
9/25/2024	33.55	33.55	33.03	33.46	40,924	33.17
9/24/2024	33.75	33.75	33.19	33.46	49,233	33.17
9/23/2024	33.22	33.58	33.15	33.58	42,153	33.29
9/20/2024	33.86	33.86	33.00	33.23	142,452	32.95
9/19/2024	33.47	33.87	33.17	33.85	80,810	33.56
9/18/2024	32.73	33.75	32.67	32.83	49,651	32.55
9/17/2024	33.16	33.37	32.40	32.79	63,621	32.51
9/16/2024	32.32	32.90	32.21	32.80	49,852	32.52