Global Industrial Co. (NY: GIC )

34.10 -0.75 (-2.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 35.49 35.74 34.81 34.85 83,859 -0.61(-1.72%)
May 24, 2024 35.21 35.50 35.08 35.46 49,548 +0.29(+0.82%)
May 23, 2024 35.47 35.83 34.81 35.17 55,790 -0.22(-0.62%)
May 22, 2024 34.62 35.42 34.43 35.39 110,633 +0.65(+1.87%)
May 21, 2024 34.60 34.79 34.20 34.74 47,071 +0.10(+0.29%)
May 20, 2024 34.65 35.14 34.52 34.64 82,584 -0.19(-0.55%)
May 17, 2024 34.63 34.89 34.27 34.83 90,910 +0.39(+1.13%)
May 16, 2024 35.24 35.24 34.41 34.44 106,658 -0.69(-1.96%)
May 15, 2024 34.84 35.14 34.44 35.13 94,959 +0.55(+1.59%)
May 14, 2024 34.93 34.93 34.30 34.58 77,798 -0.10(-0.29%)
May 13, 2024 35.15 35.15 34.60 34.68 67,932 -0.37(-1.06%)
May 10, 2024 35.68 35.68 34.67 35.05 62,587 -0.63(-1.77%)
May 09, 2024 34.87 35.84 34.84 35.68 66,569 +0.84(+2.42%)
May 08, 2024 34.29 35.07 34.26 34.84 67,213 +0.35(+1.01%)
May 07, 2024 34.71 34.96 34.36 34.49 44,634 -0.25(-0.71%)
May 06, 2024 34.76 34.99 34.54 34.74 62,795 +0.19(+0.55%)
May 03, 2024 35.25 35.25 34.40 34.55 85,465 -0.30(-0.85%)
May 02, 2024 34.35 34.87 33.88 34.85 123,823 +0.57(+1.65%)
May 01, 2024 36.74 37.43 33.94 34.28 226,240 -3.96(-10.36%)
Apr 30, 2024 39.03 39.03 38.16 38.24 79,303 -0.88(-2.26%)
Apr 29, 2024 39.78 40.06 39.03 39.13 62,139 -0.78(-1.97%)
Apr 26, 2024 40.18 40.46 39.77 39.91 42,458 -0.26(-0.64%)
Apr 25, 2024 40.34 40.43 39.84 40.17 62,443 -0.51(-1.24%)
Apr 24, 2024 40.67 41.04 40.22 40.67 72,771 -0.34(-0.82%)
Apr 23, 2024 40.10 41.09 40.10 41.01 53,079 +0.92(+2.30%)
Apr 22, 2024 40.50 40.50 40.05 40.09 155,370 -0.15(-0.37%)
Apr 19, 2024 39.87 40.32 39.73 40.24 56,601 +0.35(+0.87%)
Apr 18, 2024 40.11 40.37 39.71 39.89 57,256 +0.18(+0.45%)
Apr 17, 2024 40.89 40.89 39.71 39.71 52,677 -0.91(-2.25%)
Apr 16, 2024 40.71 41.11 40.39 40.63 48,352 -0.39(-0.94%)
Apr 15, 2024 41.59 42.15 40.75 41.01 48,784 -0.51(-1.22%)
Apr 12, 2024 41.85 41.96 41.42 41.52 44,557 -0.44(-1.04%)
Apr 11, 2024 42.57 42.57 41.82 41.96 84,810 -0.41(-0.96%)
Apr 10, 2024 43.22 43.24 41.96 42.36 90,504 -1.61(-3.66%)
Apr 09, 2024 44.34 44.39 43.28 43.97 58,238 -0.38(-0.85%)
Apr 08, 2024 45.26 45.32 44.33 44.35 44,058 -0.65(-1.43%)
Apr 05, 2024 44.71 45.31 44.47 44.99 218,482 +0.35(+0.78%)
Apr 04, 2024 44.56 45.37 44.12 44.65 87,797 +0.48(+1.08%)
Apr 03, 2024 44.64 44.95 44.02 44.17 75,059 -0.49(-1.09%)
Apr 02, 2024 43.48 44.69 43.07 44.66 85,955 +1.01(+2.32%)
Apr 01, 2024 44.54 44.62 43.52 43.64 51,555 -0.82(-1.85%)
Mar 28, 2024 44.87 45.25 44.35 44.47 77,637 -0.22(-0.49%)
Mar 27, 2024 44.87 44.87 44.37 44.69 100,454 -0.13(-0.29%)
Mar 26, 2024 44.93 45.43 44.81 44.82 78,469 +0.11(+0.24%)
Mar 25, 2024 45.37 45.48 44.71 44.71 75,986 -0.71(-1.57%)
Mar 22, 2024 46.51 46.51 45.41 45.42 119,295 -0.84(-1.82%)
Mar 21, 2024 46.59 46.64 45.89 46.27 106,088 +0.11(+0.24%)
Mar 20, 2024 45.04 46.28 45.04 46.16 67,185 +1.01(+2.24%)
Mar 19, 2024 43.95 45.20 43.95 45.14 148,505 +0.92(+2.09%)
Mar 18, 2024 44.46 44.70 44.02 44.22 182,519 +0.08(+0.18%)
Mar 15, 2024 43.74 44.42 43.50 44.14 282,097 +0.19(+0.43%)
Mar 14, 2024 44.42 44.69 43.31 43.95 193,241 -0.60(-1.34%)
Mar 13, 2024 44.42 44.84 44.12 44.55 143,524 +0.06(+0.13%)
Mar 12, 2024 44.84 45.15 44.46 44.49 87,227 -0.22(-0.49%)
Mar 11, 2024 44.47 44.76 43.87 44.71 65,108 +0.20(+0.45%)
Mar 08, 2024 45.01 45.62 44.38 44.51 86,546 -0.15(-0.33%)
Mar 07, 2024 44.39 45.14 44.39 44.66 69,923 +0.35(+0.78%)
Mar 06, 2024 44.00 44.47 43.92 44.31 72,040 +0.34(+0.76%)
Mar 05, 2024 43.27 44.70 43.27 43.98 95,205 +0.40(+0.91%)
Mar 04, 2024 43.09 44.72 42.97 43.58 121,888 +1.90(+4.55%)
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.