Global Industrial Company Common Stock (GIC)

Last Price30.61

Change+0.12 (0.39%)

NYSE· Last Trade: Jun 2nd, 5:21 PM EDT

Historical Prices For Global Industrial Company Common Stock (GIC)

Date Range:

2026-03-02 - 2026-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/01/2026	30.13	30.49	29.82	30.49	85,970	30.49
5/29/2026	0.00	30.90	29.99	30.40	97,493	30.40
5/28/2026	29.99	30.41	29.65	30.40	76,154	30.40
5/27/2026	30.13	30.57	30.00	30.13	86,195	30.13
5/26/2026	29.72	30.23	29.69	29.92	131,278	29.92
5/22/2026	29.38	30.00	29.04	29.74	114,553	29.74
5/21/2026	29.12	29.19	28.57	29.10	156,157	29.10
5/20/2026	28.64	29.38	28.64	29.38	125,626	29.38
5/19/2026	28.17	28.77	28.00	28.64	114,228	28.64
5/18/2026	28.69	29.03	28.34	28.43	135,499	28.43
5/15/2026	28.91	29.08	28.55	28.99	153,496	28.71
5/14/2026	28.59	29.52	28.59	28.91	126,459	28.63
5/13/2026	29.09	29.39	28.02	28.59	142,432	28.31
5/12/2026	28.88	29.25	28.50	29.10	157,745	28.82
5/11/2026	28.83	29.33	28.61	28.71	108,197	28.43
5/08/2026	30.44	30.44	28.78	29.24	99,701	28.96
5/07/2026	29.75	30.64	29.59	30.22	112,193	29.93
5/06/2026	31.85	31.85	28.75	29.75	181,215	29.46
5/05/2026	32.94	33.95	32.84	32.84	61,648	32.52
5/04/2026	32.85	33.24	32.29	32.93	102,316	32.61
5/01/2026	32.94	33.23	32.16	33.03	125,757	32.71
4/30/2026	32.83	33.41	32.82	33.11	53,015	32.79
4/29/2026	33.82	33.82	32.43	32.59	72,236	32.28
4/28/2026	34.13	34.15	33.56	34.03	53,906	33.70
4/27/2026	33.91	34.48	33.67	34.06	54,193	33.73
4/24/2026	33.60	33.96	33.30	33.82	58,441	33.49
4/23/2026	33.26	34.33	33.24	33.76	76,137	33.43
4/22/2026	33.88	33.95	33.03	33.04	56,059	32.72
4/21/2026	33.50	33.88	33.31	33.68	68,749	33.35
4/20/2026	33.58	33.92	33.37	33.57	86,922	33.25
4/17/2026	32.78	33.95	32.78	33.55	65,679	33.23
4/16/2026	32.68	33.08	32.35	32.41	89,239	32.10
4/15/2026	33.17	33.17	32.42	32.79	72,908	32.47
4/14/2026	33.45	33.58	33.12	33.29	75,515	32.97
4/13/2026	33.37	33.53	32.99	33.50	65,285	33.18
4/10/2026	33.72	33.80	33.24	33.33	79,503	33.01
4/09/2026	32.98	33.79	32.82	33.79	53,968	33.46
4/08/2026	32.51	33.37	32.51	33.13	122,673	32.81
4/07/2026	31.53	32.07	31.15	31.56	90,416	31.26
4/06/2026	31.16	31.74	30.82	31.60	52,351	31.29
4/02/2026	31.54	32.28	30.93	31.37	72,147	31.07
4/01/2026	31.45	32.00	31.19	31.71	65,496	31.40
3/31/2026	31.28	31.80	30.67	31.52	71,129	31.22
3/30/2026	31.43	31.43	30.50	30.84	72,971	30.54
3/27/2026	31.16	31.30	30.83	31.09	74,836	30.79
3/26/2026	31.68	32.17	31.23	31.29	68,157	30.99
3/25/2026	32.00	32.47	31.14	31.88	64,256	31.57
3/24/2026	30.83	31.99	30.60	31.65	90,388	31.34
3/23/2026	30.95	31.70	30.82	31.23	112,615	30.93
3/20/2026	30.47	30.47	29.76	30.29	176,019	30.00
3/19/2026	29.79	30.62	29.33	30.41	211,272	30.12
3/18/2026	30.39	30.61	29.94	30.00	85,930	29.71
3/17/2026	31.27	31.27	30.33	30.49	87,874	30.20
3/16/2026	31.00	31.31	30.78	30.97	122,747	30.67
3/13/2026	31.12	31.29	30.17	30.67	96,267	30.37
3/12/2026	31.47	31.90	30.81	30.85	166,725	30.55
3/11/2026	31.45	31.69	30.74	31.69	121,045	31.38
3/10/2026	31.55	32.08	31.35	31.53	100,100	31.23
3/09/2026	31.16	31.82	30.49	31.72	128,425	31.41
3/06/2026	32.22	32.49	31.54	31.94	123,886	31.35
3/05/2026	33.04	33.36	32.64	32.77	137,338	32.17
3/04/2026	33.47	33.80	33.06	33.27	106,610	32.66
3/03/2026	33.16	33.24	32.06	33.20	132,700	32.59