Global Industrial Co. (NY: GIC )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 27.57 28.03 27.38 27.93 70,039 +0.62(+2.27%)
Nov 20, 2024 27.22 27.31 26.94 27.31 59,690 +0.00(+0.00%)
Nov 19, 2024 27.23 27.42 27.09 27.31 48,347 -0.10(-0.36%)
Nov 18, 2024 26.97 27.47 26.97 27.41 72,118 +0.27(+0.99%)
Nov 15, 2024 28.02 28.09 27.12 27.14 60,905 -0.73(-2.62%)
Nov 14, 2024 28.23 28.55 27.57 27.87 64,201 -0.42(-1.48%)
Nov 13, 2024 28.20 28.72 27.90 28.29 99,902 +0.18(+0.64%)
Nov 12, 2024 28.57 28.75 27.96 28.11 85,347 -0.50(-1.75%)
Nov 11, 2024 28.78 28.78 28.26 28.61 82,180 +0.13(+0.46%)
Nov 08, 2024 28.91 29.09 28.35 28.48 93,726 -0.82(-2.80%)
Nov 07, 2024 29.66 30.08 29.00 29.30 96,048 -0.47(-1.58%)
Nov 06, 2024 28.80 30.26 28.50 29.77 507,999 +2.80(+10.38%)
Nov 05, 2024 26.39 27.13 26.39 26.97 65,719 +0.45(+1.70%)
Nov 04, 2024 26.81 27.41 26.51 26.52 108,225 -0.18(-0.67%)
Nov 01, 2024 26.72 27.10 26.19 26.70 183,092 +0.17(+0.64%)
Oct 31, 2024 26.30 27.76 26.02 26.53 257,010 +0.29(+1.11%)
Oct 30, 2024 25.51 29.12 25.00 26.24 545,987 -6.81(-20.61%)
Oct 29, 2024 33.09 33.40 32.83 33.05 56,381 -0.23(-0.69%)
Oct 28, 2024 33.52 33.91 33.20 33.28 82,248 -0.24(-0.72%)
Oct 25, 2024 33.70 34.09 33.37 33.52 47,467 -0.02(-0.06%)
Oct 24, 2024 33.58 33.64 33.12 33.54 33,059 +0.17(+0.51%)
Oct 23, 2024 33.29 33.70 33.07 33.37 51,656 -0.14(-0.42%)
Oct 22, 2024 34.00 34.13 33.47 33.51 35,284 -0.67(-1.96%)
Oct 21, 2024 35.03 35.03 33.93 34.18 84,465 -0.81(-2.31%)
Oct 18, 2024 34.74 35.05 34.09 34.99 76,051 +0.31(+0.89%)
Oct 17, 2024 33.83 34.71 33.72 34.68 61,569 +0.67(+1.97%)
Oct 16, 2024 33.74 34.28 33.44 34.01 96,210 +0.63(+1.89%)
Oct 15, 2024 33.08 33.55 33.07 33.38 77,131 +0.08(+0.24%)
Oct 14, 2024 32.73 33.37 32.69 33.30 34,092 +0.45(+1.37%)
Oct 11, 2024 32.08 32.94 32.08 32.85 65,768 +0.67(+2.08%)
Oct 10, 2024 32.17 32.42 32.14 32.18 36,754 -0.36(-1.11%)
Oct 09, 2024 32.47 32.87 32.34 32.54 57,299 -0.08(-0.25%)
Oct 08, 2024 33.19 33.19 32.58 32.62 42,956 -0.38(-1.15%)
Oct 07, 2024 32.79 33.09 32.63 33.00 77,540 -0.01(-0.03%)
Oct 04, 2024 32.76 33.07 32.56 33.01 37,198 +0.25(+0.76%)
Oct 03, 2024 32.78 32.89 32.37 32.76 28,790 -0.28(-0.85%)
Oct 02, 2024 33.48 33.62 32.91 33.04 18,546 -0.57(-1.70%)
Oct 01, 2024 33.79 33.92 32.85 33.61 50,849 -0.36(-1.06%)
Sep 30, 2024 33.78 33.99 33.58 33.97 32,905 -0.03(-0.09%)
Sep 27, 2024 33.99 34.49 33.78 34.00 26,448 +0.29(+0.86%)
Sep 26, 2024 33.68 34.00 33.58 33.71 50,206 +0.25(+0.75%)
Sep 25, 2024 33.55 33.55 33.03 33.46 40,924 +0.00(+0.00%)
Sep 24, 2024 33.75 33.75 33.19 33.46 49,233 -0.12(-0.36%)
Sep 23, 2024 33.22 33.58 33.15 33.58 42,153 +0.35(+1.05%)
Sep 20, 2024 33.86 33.86 33.00 33.23 142,452 -0.62(-1.83%)
Sep 19, 2024 33.47 33.87 33.17 33.85 80,810 +1.02(+3.11%)
Sep 18, 2024 32.73 33.75 32.67 32.83 49,651 +0.04(+0.12%)
Sep 17, 2024 33.16 33.37 32.40 32.79 63,621 -0.01(-0.03%)
Sep 16, 2024 32.32 32.90 32.21 32.80 49,852 +0.59(+1.83%)
Sep 13, 2024 32.40 32.54 32.06 32.21 75,163 -0.01(-0.03%)
Sep 12, 2024 31.87 32.29 31.87 32.22 27,915 +0.61(+1.93%)
Sep 11, 2024 31.51 31.74 30.71 31.61 53,120 -0.15(-0.47%)
Sep 10, 2024 31.14 31.95 31.14 31.76 49,122 +0.48(+1.53%)
Sep 09, 2024 30.91 31.63 30.91 31.28 35,585 +0.28(+0.90%)
Sep 06, 2024 31.44 31.69 30.93 31.00 30,068 -0.43(-1.37%)
Sep 05, 2024 32.00 32.00 31.28 31.43 35,670 -0.46(-1.44%)
Sep 04, 2024 32.46 32.59 31.85 31.89 33,799 -0.56(-1.73%)
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.