Global Industrial Co. (NY: GIC )

40.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 40.39 40.65 39.99 40.17 56,858 +0.18(+0.45%)
Apr 17, 2024 41.18 41.18 39.99 39.99 52,311 -0.92(-2.25%)
Apr 16, 2024 41.00 41.40 40.67 40.91 48,016 -0.39(-0.94%)
Apr 15, 2024 41.88 42.45 41.04 41.30 48,445 -0.51(-1.22%)
Apr 12, 2024 42.14 42.25 41.71 41.81 44,247 -0.44(-1.04%)
Apr 11, 2024 42.87 42.87 42.12 42.25 84,220 -0.41(-0.96%)
Apr 10, 2024 43.52 43.54 42.25 42.66 89,875 -1.62(-3.66%)
Apr 09, 2024 44.65 44.70 43.59 44.28 57,833 -0.38(-0.85%)
Apr 08, 2024 45.58 45.64 44.64 44.66 43,752 -0.65(-1.43%)
Apr 05, 2024 45.02 45.63 44.78 45.31 216,962 +0.35(+0.78%)
Apr 04, 2024 44.87 45.69 44.42 44.96 87,187 +0.48(+1.08%)
Apr 03, 2024 44.95 45.27 44.33 44.48 74,537 -0.49(-1.09%)
Apr 02, 2024 43.78 45.00 43.37 44.97 85,357 +1.02(+2.32%)
Apr 01, 2024 44.85 44.93 43.83 43.95 51,197 -0.83(-1.85%)
Mar 28, 2024 45.18 45.57 44.66 44.78 77,097 -0.22(-0.49%)
Mar 27, 2024 45.18 45.18 44.68 45.00 99,756 -0.13(-0.29%)
Mar 26, 2024 45.24 45.75 45.12 45.13 77,924 +0.11(+0.24%)
Mar 25, 2024 45.69 45.80 45.02 45.02 75,458 -0.72(-1.57%)
Mar 22, 2024 46.84 46.84 45.73 45.74 118,465 -0.85(-1.82%)
Mar 21, 2024 46.92 46.97 46.21 46.59 105,350 +0.11(+0.24%)
Mar 20, 2024 45.36 46.60 45.35 46.48 66,718 +1.02(+2.24%)
Mar 19, 2024 44.26 45.52 44.26 45.46 147,472 +0.93(+2.09%)
Mar 18, 2024 44.77 45.01 44.33 44.53 181,250 +0.08(+0.18%)
Mar 15, 2024 44.05 44.73 43.80 44.45 280,135 +0.19(+0.43%)
Mar 14, 2024 44.73 45.00 43.62 44.26 191,897 -0.60(-1.34%)
Mar 13, 2024 44.73 45.15 44.42 44.86 142,526 +0.06(+0.13%)
Mar 12, 2024 45.15 45.47 44.77 44.80 86,621 -0.22(-0.49%)
Mar 11, 2024 44.78 45.07 44.18 45.02 64,655 +0.20(+0.45%)
Mar 08, 2024 45.33 45.94 44.70 44.82 85,944 -0.15(-0.33%)
Mar 07, 2024 44.70 45.45 44.70 44.97 69,436 +0.35(+0.78%)
Mar 06, 2024 44.30 44.78 44.22 44.62 71,539 +0.34(+0.76%)
Mar 05, 2024 43.58 45.01 43.58 44.28 94,542 +0.40(+0.91%)
Mar 04, 2024 43.39 45.03 43.27 43.89 121,040 +1.91(+4.55%)
Mar 01, 2024 44.36 44.36 41.31 41.98 77,470 -1.63(-3.74%)
Feb 29, 2024 43.61 43.98 43.25 43.61 105,692 +0.02(+0.05%)
Feb 28, 2024 43.77 44.06 43.55 43.59 37,592 -0.47(-1.06%)
Feb 27, 2024 44.48 44.48 44.06 44.06 44,705 +0.01(+0.02%)
Feb 26, 2024 44.40 44.74 44.05 44.05 43,370 -0.41(-0.92%)
Feb 23, 2024 44.05 44.47 43.62 44.45 39,619 +0.65(+1.48%)
Feb 22, 2024 44.03 44.24 43.49 43.81 66,244 -0.33(-0.74%)
Feb 21, 2024 43.89 44.35 43.54 44.13 76,820 -0.08(-0.18%)
Feb 20, 2024 44.49 44.58 43.57 44.21 43,012 -0.57(-1.27%)
Feb 16, 2024 45.13 45.36 44.76 44.78 46,107 -0.62(-1.36%)
Feb 15, 2024 44.91 45.46 44.35 45.40 67,434 +0.82(+1.83%)
Feb 14, 2024 43.58 44.61 43.56 44.58 55,142 +1.50(+3.49%)
Feb 13, 2024 44.44 44.44 42.88 43.08 72,904 -2.26(-4.98%)
Feb 12, 2024 44.71 45.60 44.46 45.34 63,288 +0.88(+1.97%)
Feb 09, 2024 44.18 44.63 43.79 44.46 31,174 +0.50(+1.13%)
Feb 08, 2024 43.18 44.05 43.18 43.97 33,461 +0.68(+1.56%)
Feb 07, 2024 42.84 43.55 42.41 43.29 45,969 +0.45(+1.04%)
Feb 06, 2024 43.06 43.37 42.44 42.84 41,291 -0.20(-0.46%)
Feb 05, 2024 43.26 43.29 42.67 43.04 49,349 -0.32(-0.73%)
Feb 02, 2024 43.31 43.54 42.84 43.36 71,027 -0.38(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.