Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Industrial Co. (NY: GIC )

34.61 +0.45 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.75 38.50 37.75 38.29 23,431 +0.37(+0.99%)
Dec 30, 2021 38.34 38.41 37.72 37.91 43,165 -0.37(-0.98%)
Dec 29, 2021 38.57 38.86 38.06 38.29 33,163 -0.24(-0.63%)
Dec 28, 2021 38.97 39.34 38.24 38.53 23,580 -0.66(-1.67%)
Dec 27, 2021 38.64 39.33 38.62 39.19 29,058 +0.64(+1.65%)
Dec 23, 2021 38.05 38.82 37.55 38.55 56,990 +0.76(+2.01%)
Dec 22, 2021 37.59 38.08 37.44 37.79 43,476 +0.08(+0.22%)
Dec 21, 2021 37.75 38.24 37.13 37.71 41,796 +0.15(+0.40%)
Dec 20, 2021 37.52 37.74 36.63 37.56 45,440 -0.33(-0.86%)
Dec 17, 2021 37.17 38.63 36.56 37.89 152,307 +0.71(+1.91%)
Dec 16, 2021 38.44 39.55 36.20 37.17 65,876 -0.98(-2.58%)
Dec 15, 2021 36.59 39.50 36.59 38.16 125,213 +1.75(+4.79%)
Dec 14, 2021 37.02 37.05 35.88 36.41 149,629 -0.51(-1.39%)
Dec 13, 2021 36.82 37.43 36.17 36.92 51,291 -0.02(-0.05%)
Dec 10, 2021 37.73 37.73 36.70 36.94 47,099 -0.41(-1.10%)
Dec 09, 2021 38.13 38.29 36.75 37.35 23,411 -0.87(-2.27%)
Dec 08, 2021 38.18 38.66 37.52 38.22 49,605 +0.46(+1.21%)
Dec 07, 2021 37.76 38.19 37.23 37.76 67,422 +0.86(+2.33%)
Dec 06, 2021 36.80 37.46 35.97 36.91 44,523 +0.26(+0.72%)
Dec 03, 2021 36.64 36.88 36.20 36.64 24,992 -0.17(-0.47%)
Dec 02, 2021 35.77 36.85 35.77 36.81 59,093 +1.21(+3.39%)
Dec 01, 2021 37.49 37.65 35.55 35.61 28,757 -1.00(-2.72%)
Nov 30, 2021 37.32 37.59 36.04 36.60 44,222 -0.99(-2.63%)
Nov 29, 2021 38.14 38.26 37.22 37.59 34,105 -0.14(-0.36%)
Nov 26, 2021 38.64 39.13 37.48 37.73 20,775 -2.02(-5.08%)
Nov 24, 2021 39.82 40.14 39.65 39.75 14,138 -0.45(-1.11%)
Nov 23, 2021 39.98 40.32 39.36 40.19 20,412 -0.05(-0.14%)
Nov 22, 2021 40.16 40.81 39.77 40.25 32,439 +0.40(+1.01%)
Nov 19, 2021 39.72 40.81 39.46 39.85 22,894 -0.29(-0.73%)
Nov 18, 2021 39.74 40.23 39.74 40.14 25,856 +0.43(+1.08%)
Nov 17, 2021 39.84 39.84 39.16 39.71 18,724 -0.32(-0.80%)
Nov 16, 2021 39.56 40.18 39.48 40.03 21,938 +0.25(+0.62%)
Nov 15, 2021 41.04 41.04 39.52 39.78 32,196 -1.06(-2.60%)
Nov 12, 2021 40.95 41.31 40.71 40.84 36,604 +0.04(+0.09%)
Nov 11, 2021 40.55 40.84 40.47 40.81 27,300 +0.29(+0.72%)
Nov 10, 2021 40.36 40.52 58,694 +0.28(+0.70%)
Nov 09, 2021 39.09 40.28 38.93 40.23 44,663 +1.16(+2.96%)
Nov 08, 2021 38.51 39.14 38.41 39.08 36,406 +0.66(+1.73%)
Nov 05, 2021 37.63 39.03 37.50 38.41 41,471 +0.97(+2.58%)
Nov 04, 2021 37.24 37.61 36.94 37.45 78,628 +0.21(+0.56%)
Nov 03, 2021 37.78 38.07 36.78 37.24 45,722 -0.55(-1.45%)
Nov 02, 2021 38.82 38.90 37.68 37.78 32,525 -1.10(-2.83%)
Nov 01, 2021 36.84 39.04 36.47 38.89 61,521 +1.94(+5.25%)
Oct 29, 2021 35.97 37.47 35.97 36.95 43,494 +1.04(+2.89%)
Oct 28, 2021 34.39 36.28 34.39 35.91 39,979 +1.54(+4.48%)
Oct 27, 2021 34.61 34.82 34.37 34.37 17,160 -0.34(-0.97%)
Oct 26, 2021 35.97 34.71 30,170 -1.03(-2.88%)
Oct 25, 2021 36.42 36.42 35.47 35.74 33,457 -0.99(-2.70%)
Oct 22, 2021 37.51 37.51 36.52 36.73 19,056 -0.77(-2.06%)
Oct 21, 2021 36.93 37.74 36.89 37.50 42,129 +0.61(+1.65%)
Oct 20, 2021 37.21 37.21 36.36 36.89 9,688 -0.37(-1.00%)
Oct 19, 2021 36.55 37.38 35.99 37.27 20,500 +0.96(+2.63%)
Oct 18, 2021 35.83 36.37 35.62 36.31 12,769 +0.22(+0.61%)
Oct 15, 2021 36.61 37.08 36.02 36.09 32,362 -0.08(-0.23%)
Oct 14, 2021 35.71 36.38 35.39 36.17 18,456 +0.91(+2.58%)
Oct 13, 2021 35.80 35.80 34.96 35.26 11,628 +0.01(+0.03%)
Oct 12, 2021 35.08 35.60 34.42 35.25 36,090 +0.14(+0.39%)
Oct 11, 2021 35.68 35.75 35.00 35.12 21,569 -0.34(-0.95%)
Oct 08, 2021 36.12 36.12 35.44 35.45 16,536 -0.50(-1.39%)
Oct 07, 2021 35.66 36.42 35.32 35.95 52,490 +0.77(+2.20%)
Oct 06, 2021 36.03 36.03 33.31 35.18 33,758 -1.43(-3.90%)
Oct 05, 2021 35.60 36.63 35.60 36.61 30,417 +1.15(+3.23%)
Oct 04, 2021 35.20 35.95 35.01 35.46 25,278 +0.04(+0.10%)
Oct 01, 2021 34.66 35.95 33.87 35.43 26,250 +0.93(+2.69%)
Sep 30, 2021 35.20 35.51 34.50 34.50 31,414 -0.60(-1.71%)
Sep 29, 2021 34.85 35.23 34.73 35.10 16,845 +0.50(+1.45%)
Sep 28, 2021 35.31 35.37 34.48 34.60 23,310 -0.75(-2.11%)
Sep 27, 2021 34.82 35.50 34.61 35.34 26,620 +0.53(+1.52%)
Sep 24, 2021 34.29 35.50 33.80 34.82 34,735 +0.24(+0.68%)
Sep 23, 2021 33.93 34.79 33.85 34.58 35,380 +0.66(+1.96%)
Sep 22, 2021 33.29 33.95 32.88 33.91 32,003 +0.54(+1.61%)
Sep 21, 2021 33.43 33.43 32.60 33.38 39,137 +0.11(+0.33%)
Sep 20, 2021 32.78 33.90 32.28 33.27 71,694 -0.10(-0.30%)
Sep 17, 2021 31.82 33.64 31.08 33.37 260,514 +1.53(+4.80%)
Sep 16, 2021 31.92 32.60 31.54 31.84 20,071 -0.05(-0.17%)
Sep 15, 2021 31.68 32.08 31.33 31.89 45,359 +0.38(+1.21%)
Sep 14, 2021 32.37 32.37 31.31 31.51 54,006 -0.79(-2.45%)
Sep 13, 2021 32.78 33.65 32.23 32.30 23,259 -0.45(-1.36%)
Sep 10, 2021 33.36 33.49 32.73 32.75 21,332 -0.52(-1.56%)
Sep 09, 2021 33.07 33.62 33.00 33.27 26,718 +0.00(+0.00%)
Sep 08, 2021 34.29 34.29 32.88 33.27 54,900 -1.07(-3.13%)
Sep 07, 2021 35.19 35.38 34.23 34.34 34,213 -1.08(-3.06%)
Sep 03, 2021 35.36 35.77 35.12 35.43 20,723 -0.05(-0.15%)
Sep 02, 2021 35.25 35.50 34.95 35.48 29,530 +0.32(+0.91%)
Sep 01, 2021 35.07 35.40 34.37 35.16 19,622 +0.12(+0.34%)
Aug 31, 2021 35.45 35.46 34.83 35.04 19,487 -0.34(-0.95%)
Aug 30, 2021 35.54 35.81 35.27 35.38 21,650 -0.19(-0.54%)
Aug 27, 2021 34.38 35.74 34.36 35.57 37,583 +1.18(+3.44%)
Aug 26, 2021 34.29 34.47 34.10 34.39 29,077 -0.10(-0.29%)
Aug 25, 2021 34.10 34.61 34.06 34.49 32,698 +0.39(+1.15%)
Aug 24, 2021 34.53 34.59 34.03 34.10 27,160 -0.39(-1.14%)
Aug 23, 2021 35.03 35.03 34.41 34.49 25,980 -0.15(-0.45%)
Aug 20, 2021 33.93 34.81 33.93 34.64 34,002 +0.63(+1.85%)
Aug 19, 2021 34.00 34.42 33.59 34.01 40,298 -0.24(-0.69%)
Aug 18, 2021 34.94 34.94 34.18 34.25 25,622 -0.68(-1.95%)
Aug 17, 2021 35.43 35.43 34.63 34.93 32,024 -0.83(-2.32%)
Aug 16, 2021 35.60 35.87 35.55 35.76 22,959 +0.10(+0.28%)
Aug 13, 2021 35.95 35.95 35.39 35.66 23,469 -0.15(-0.43%)
Aug 12, 2021 36.43 36.43 35.72 35.82 33,077 -0.44(-1.23%)
Aug 11, 2021 36.26 36.68 35.94 36.26 88,449 -0.10(-0.27%)
Aug 10, 2021 35.34 36.38 35.30 36.36 361,524 +1.05(+2.98%)
Aug 09, 2021 35.21 35.38 34.42 35.31 26,440 +0.24(+0.70%)
Aug 06, 2021 36.27 36.27 34.97 35.06 152,238 -0.98(-2.72%)
Aug 05, 2021 36.11 36.27 35.85 36.04 68,635 +0.21(+0.58%)
Aug 04, 2021 35.38 36.28 35.21 35.84 56,254 +0.82(+2.33%)
Aug 03, 2021 35.47 35.47 34.78 35.02 39,944 -0.12(-0.34%)
Aug 02, 2021 36.27 36.32 34.92 35.14 48,092 -0.70(-1.95%)
Jul 30, 2021 35.47 36.05 35.47 35.84 48,594 +0.42(+1.18%)
Jul 29, 2021 35.13 35.61 35.13 35.42 35,981 +0.38(+1.09%)
Jul 28, 2021 34.70 35.24 34.63 35.04 39,716 +0.53(+1.52%)
Jul 27, 2021 34.57 34.76 33.89 34.51 28,914 -0.30(-0.86%)
Jul 26, 2021 34.46 35.21 34.35 34.81 47,189 +0.49(+1.43%)
Jul 23, 2021 33.39 34.36 33.32 34.32 39,438 +0.78(+2.32%)
Jul 22, 2021 33.83 34.29 33.41 33.54 37,925 -0.28(-0.83%)
Jul 21, 2021 33.55 34.34 33.51 33.82 50,969 +0.26(+0.78%)
Jul 20, 2021 32.43 33.72 32.43 33.56 161,860 +1.02(+3.15%)
Jul 19, 2021 32.22 33.04 32.10 32.54 40,187 -0.12(-0.36%)
Jul 16, 2021 32.58 32.92 32.16 32.65 102,430 +0.37(+1.15%)
Jul 15, 2021 32.15 32.42 32.04 32.28 43,621 +0.13(+0.39%)
Jul 14, 2021 32.24 32.61 31.74 32.15 42,708 -0.04(-0.11%)
Jul 13, 2021 32.85 32.85 32.18 32.19 30,393 -0.92(-2.79%)
Jul 12, 2021 32.73 33.24 32.11 33.12 36,008 +0.42(+1.28%)
Jul 09, 2021 32.24 32.70 32.04 32.70 46,883 +0.73(+2.27%)
Jul 08, 2021 32.29 32.34 31.57 31.97 98,888 -0.54(-1.67%)
Jul 07, 2021 31.92 32.89 31.92 32.52 56,344 +0.34(+1.07%)
Jul 06, 2021 32.31 32.33 31.27 32.17 61,371 -0.26(-0.81%)
Jul 02, 2021 33.01 33.27 32.38 32.44 38,319 -0.48(-1.46%)
Jul 01, 2021 33.47 33.47 32.86 32.92 50,697 -0.37(-1.12%)
Jun 30, 2021 33.15 33.51 33.02 33.29 60,438 +0.01(+0.03%)
Jun 29, 2021 33.08 33.60 32.92 33.28 45,583 +0.20(+0.60%)
Jun 28, 2021 33.35 33.44 32.88 33.08 80,069 -0.21(-0.63%)
Jun 25, 2021 34.01 34.01 33.29 33.29 236,447 -0.58(-1.71%)
Jun 24, 2021 33.73 33.94 33.22 33.87 61,038 +0.15(+0.46%)
Jun 23, 2021 34.01 34.43 33.47 33.71 123,334 -0.13(-0.37%)
Jun 22, 2021 32.64 33.87 32.51 33.84 122,278 +0.47(+1.41%)
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.