NYSE - Delayed Quote USD

Global Industrial Company (GIC)

Compare

25.42

+0.21

+(0.83%)

At close: 4:00:02 PM EST

25.42

0.00

(0.00%)

After hours: 4:01:54 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	25.02	25.42	25.02	25.42	25.42	109,742
Jan 22, 2025	25.25	25.59	25.20	25.21	25.21	64,000
Jan 21, 2025	25.05	25.50	25.05	25.35	25.35	77,700
Jan 17, 2025	25.04	25.16	24.80	24.96	24.96	55,600
Jan 16, 2025	24.74	24.97	24.55	24.82	24.82	95,300
Jan 15, 2025	25.14	25.20	24.60	24.76	24.76	81,200
Jan 14, 2025	24.33	24.56	24.03	24.55	24.55	215,400
Jan 13, 2025	23.26	24.22	23.26	24.21	24.21	81,500
Jan 10, 2025	24.09	24.11	23.09	23.37	23.37	170,900
Jan 8, 2025	24.14	24.67	24.04	24.51	24.51	117,500
Jan 7, 2025	24.02	24.60	24.02	24.35	24.35	156,300
Jan 6, 2025	24.17	24.70	23.97	23.99	23.99	105,200
Jan 3, 2025	24.19	24.30	23.94	24.16	24.16	61,900
Jan 2, 2025	24.72	24.90	23.93	23.96	23.96	117,500
Dec 31, 2024	24.95	25.03	24.58	24.79	24.79	74,800
Dec 30, 2024	24.64	24.78	24.28	24.71	24.71	144,400
Dec 27, 2024	25.06	25.46	24.60	24.76	24.76	97,200
Dec 26, 2024	25.17	25.48	25.08	25.28	25.28	74,700
Dec 24, 2024	25.05	25.56	24.85	25.48	25.48	60,700
Dec 23, 2024	24.70	25.14	24.65	25.10	25.10	206,400
Dec 20, 2024	25.01	25.54	25.00	25.20	25.20	271,200
Dec 19, 2024	25.42	25.68	25.20	25.32	25.32	81,200
Dec 18, 2024	26.14	26.60	25.11	25.38	25.38	117,100
Dec 17, 2024	26.38	26.63	26.05	26.17	26.17	127,700
Dec 16, 2024	26.93	27.14	26.45	26.64	26.64	99,700
Dec 13, 2024	27.47	27.56	26.78	27.00	27.00	69,400
Dec 12, 2024	27.62	27.85	27.09	27.62	27.62	97,600
Dec 11, 2024	27.75	28.07	27.14	27.62	27.62	265,000
Dec 10, 2024	27.79	27.96	27.28	27.72	27.72	77,200
Dec 9, 2024	27.79	28.07	27.77	27.94	27.94	81,200
Dec 6, 2024	27.74	28.00	27.25	27.53	27.53	92,200
Dec 5, 2024	27.64	27.92	27.61	27.61	27.61	74,500
Dec 4, 2024	27.64	27.85	27.40	27.63	27.63	78,300
Dec 3, 2024	27.98	27.98	27.12	27.81	27.81	95,100
Dec 2, 2024	28.11	28.24	27.62	27.78	27.78	82,000
Nov 29, 2024	28.66	28.73	28.19	28.25	28.25	30,400
Nov 27, 2024	28.55	28.72	27.89	28.49	28.49	86,200
Nov 26, 2024	28.95	28.95	27.76	28.36	28.36	70,300
Nov 25, 2024	28.34	29.16	28.30	28.52	28.52	72,000
Nov 22, 2024	28.25	28.59	27.60	27.96	27.96	59,500
Nov 21, 2024	27.57	28.03	27.38	27.93	27.93	70,000
Nov 20, 2024	27.22	27.31	26.94	27.31	27.31	59,700
Nov 19, 2024	27.23	27.42	27.09	27.31	27.31	48,300
Nov 18, 2024	26.97	27.47	26.97	27.41	27.41	72,100
Nov 15, 2024	28.02	28.09	27.12	27.14	27.14	60,900
Nov 14, 2024	28.23	28.55	27.57	27.87	27.87	64,200
Nov 13, 2024	28.20	28.72	27.90	28.29	28.29	99,900
Nov 12, 2024	28.57	28.75	27.96	28.11	28.11	85,300
Nov 11, 2024	28.78	28.78	28.26	28.61	28.61	82,200
Nov 8, 2024	0.25 Dividend
Nov 8, 2024	28.91	29.09	28.35	28.48	28.48	93,700
Nov 7, 2024	29.66	30.08	29.00	29.30	29.05	96,000
Nov 6, 2024	28.80	30.26	28.50	29.77	29.52	508,000
Nov 5, 2024	26.39	27.13	26.39	26.97	26.74	65,700
Nov 4, 2024	26.81	27.41	26.51	26.52	26.29	108,200
Nov 1, 2024	26.72	27.10	26.19	26.70	26.47	183,100
Oct 31, 2024	26.30	27.76	26.02	26.53	26.30	257,000
Oct 30, 2024	25.51	29.12	25.01	26.24	26.02	546,000
Oct 29, 2024	33.09	33.40	32.83	33.05	32.77	56,400
Oct 28, 2024	33.52	33.91	33.21	33.28	33.00	82,200
Oct 25, 2024	33.70	34.10	33.37	33.52	33.23	47,500
Oct 24, 2024	33.58	33.64	33.12	33.54	33.25	33,100
Oct 23, 2024	33.29	33.70	33.07	33.37	33.09	51,700
Oct 22, 2024	34.00	34.14	33.47	33.51	33.22	35,300
Oct 21, 2024	35.03	35.03	33.93	34.18	33.89	84,500
Oct 18, 2024	34.74	35.05	34.10	34.99	34.69	76,100
Oct 17, 2024	33.83	34.71	33.72	34.68	34.38	61,600
Oct 16, 2024	33.74	34.28	33.44	34.01	33.72	96,200
Oct 15, 2024	33.08	33.55	33.07	33.38	33.10	77,100
Oct 14, 2024	32.73	33.37	32.69	33.30	33.02	34,100
Oct 11, 2024	32.08	32.94	32.08	32.85	32.57	65,800
Oct 10, 2024	32.17	32.42	32.14	32.18	31.91	36,800
Oct 9, 2024	32.47	32.87	32.34	32.54	32.26	57,300
Oct 8, 2024	33.19	33.19	32.58	32.62	32.34	43,000
Oct 7, 2024	32.79	33.09	32.63	33.00	32.72	77,500
Oct 4, 2024	32.76	33.07	32.56	33.01	32.73	37,200
Oct 3, 2024	32.78	32.89	32.37	32.76	32.48	28,800
Oct 2, 2024	33.48	33.62	32.91	33.04	32.76	18,500
Oct 1, 2024	33.79	33.92	32.85	33.61	33.32	50,800
Sep 30, 2024	33.78	33.99	33.58	33.97	33.68	32,900
Sep 27, 2024	33.99	34.49	33.78	34.00	33.71	26,400
Sep 26, 2024	33.68	34.00	33.58	33.71	33.42	50,200
Sep 25, 2024	33.55	33.55	33.03	33.46	33.17	40,900
Sep 24, 2024	33.75	33.75	33.19	33.46	33.17	49,200
Sep 23, 2024	33.22	33.58	33.15	33.58	33.29	42,200
Sep 20, 2024	33.86	33.86	33.00	33.23	32.95	142,500
Sep 19, 2024	33.47	33.87	33.17	33.85	33.56	80,800
Sep 18, 2024	32.73	33.75	32.67	32.83	32.55	49,700
Sep 17, 2024	33.16	33.37	32.40	32.79	32.51	63,600
Sep 16, 2024	32.32	32.90	32.21	32.80	32.52	49,900
Sep 13, 2024	32.40	32.54	32.06	32.21	31.94	75,200
Sep 12, 2024	31.87	32.29	31.87	32.22	31.95	27,900
Sep 11, 2024	31.51	31.74	30.71	31.61	31.34	53,100
Sep 10, 2024	31.14	31.95	31.14	31.76	31.49	49,100
Sep 9, 2024	30.91	31.63	30.91	31.28	31.01	35,600
Sep 6, 2024	31.44	31.69	30.93	31.00	30.74	30,100
Sep 5, 2024	32.00	32.00	31.28	31.43	31.16	35,700
Sep 4, 2024	32.46	32.59	31.85	31.89	31.62	33,800
Sep 3, 2024	33.09	33.36	31.98	32.45	32.17	59,100
Aug 30, 2024	33.02	33.50	33.00	33.50	33.21	26,700
Aug 29, 2024	33.45	33.57	32.88	33.20	32.92	24,700
Aug 28, 2024	33.35	33.68	32.84	33.22	32.94	39,500
Aug 27, 2024	34.11	34.64	33.61	33.66	33.37	20,500
Aug 26, 2024	34.00	34.91	34.00	34.36	34.07	62,100
Aug 23, 2024	32.93	34.03	32.55	33.92	33.63	59,100
Aug 22, 2024	33.22	33.23	32.76	32.80	32.52	34,700
Aug 21, 2024	32.70	33.25	32.58	33.22	32.94	31,800
Aug 20, 2024	32.46	32.60	32.03	32.42	32.14	58,200
Aug 19, 2024	32.24	32.57	32.13	32.46	32.18	47,900
Aug 16, 2024	32.21	32.72	32.05	32.39	32.11	55,900
Aug 15, 2024	32.12	32.55	31.78	32.25	31.97	43,600
Aug 14, 2024	31.91	31.91	31.39	31.57	31.30	39,600
Aug 13, 2024	31.67	31.87	31.17	31.67	31.40	50,100
Aug 12, 2024	0.25 Dividend
Aug 12, 2024	31.50	31.50	30.82	31.32	31.05	45,500
Aug 9, 2024	31.67	31.89	31.39	31.57	31.05	49,800
Aug 8, 2024	32.07	32.17	31.56	31.72	31.20	45,000
Aug 7, 2024	32.89	32.89	31.57	31.76	31.24	50,600
Aug 6, 2024	32.60	32.86	31.82	32.39	31.86	107,900
Aug 5, 2024	31.98	32.57	31.48	32.35	31.82	75,400
Aug 2, 2024	33.57	33.71	32.56	33.28	32.73	93,200
Aug 1, 2024	34.96	35.72	34.11	34.64	34.07	111,500
Jul 31, 2024	34.36	35.85	33.58	34.88	34.31	177,700
Jul 30, 2024	35.52	36.17	35.27	35.80	35.21	86,400
Jul 29, 2024	35.89	36.02	35.06	35.21	34.63	50,300
Jul 26, 2024	35.41	35.98	35.12	35.87	35.28	59,100
Jul 25, 2024	34.31	35.63	34.31	35.07	34.50	82,600
Jul 24, 2024	34.73	35.06	34.01	34.03	33.47	72,800
Jul 23, 2024	34.38	35.29	34.22	35.04	34.47	62,900
Jul 22, 2024	33.77	34.51	33.40	34.32	33.76	48,200
Jul 19, 2024	34.20	34.20	33.28	33.62	33.07	55,200
Jul 18, 2024	34.44	35.50	33.99	34.06	33.50	74,000
Jul 17, 2024	34.76	35.05	34.53	34.62	34.05	57,000
Jul 16, 2024	33.41	35.02	33.41	34.90	34.33	86,600
Jul 15, 2024	32.79	33.44	32.69	32.99	32.45	64,900
Jul 12, 2024	32.38	32.68	32.11	32.47	31.94	81,700
Jul 11, 2024	31.27	32.40	31.02	31.90	31.38	82,500
Jul 10, 2024	30.61	30.98	30.48	30.96	30.45	58,600
Jul 9, 2024	30.60	30.77	30.42	30.60	30.10	59,700
Jul 8, 2024	30.38	30.77	30.38	30.73	30.23	141,500
Jul 5, 2024	31.05	31.05	30.13	30.23	29.73	61,700
Jul 3, 2024	31.49	31.49	30.96	31.09	30.58	30,900
Jul 2, 2024	30.70	31.35	30.70	31.35	30.84	63,200
Jul 1, 2024	31.37	31.37	30.55	30.78	30.28	93,300
Jun 28, 2024	31.22	31.50	30.84	31.36	30.85	298,500
Jun 27, 2024	31.18	31.28	30.88	31.00	30.49	36,900
Jun 26, 2024	31.00	31.31	30.94	31.04	30.53	66,800
Jun 25, 2024	31.38	31.47	31.01	31.12	30.61	51,200
Jun 24, 2024	31.81	32.18	31.46	31.50	30.98	44,800
Jun 21, 2024	31.49	32.00	31.37	31.91	31.39	111,300
Jun 20, 2024	32.00	32.22	31.39	31.52	31.00	57,500
Jun 18, 2024	31.78	32.20	31.73	32.06	31.53	102,600
Jun 17, 2024	31.94	32.44	31.75	31.80	31.28	128,200
Jun 14, 2024	32.84	32.84	32.07	32.13	31.60	74,400
Jun 13, 2024	33.52	33.73	32.93	33.28	32.73	54,600
Jun 12, 2024	34.51	34.85	33.73	33.76	33.21	51,900
Jun 11, 2024	33.06	33.79	32.99	33.76	33.21	44,500
Jun 10, 2024	33.00	33.52	32.87	33.31	32.76	37,400
Jun 7, 2024	33.23	33.53	33.08	33.26	32.72	44,500
Jun 6, 2024	33.92	34.12	33.08	33.44	32.89	64,400
Jun 5, 2024	34.05	34.40	33.70	34.05	33.49	52,800
Jun 4, 2024	33.88	34.16	33.50	33.79	33.24	66,900
Jun 3, 2024	35.00	35.00	34.03	34.23	33.67	53,400
May 31, 2024	34.17	34.75	34.12	34.61	34.04	54,200
May 30, 2024	34.09	34.70	33.84	34.16	33.60	52,200
May 29, 2024	34.39	34.53	34.07	34.16	33.60	40,100
May 28, 2024	35.49	35.74	34.81	34.85	34.28	83,900
May 24, 2024	35.21	35.50	35.08	35.46	34.88	49,500
May 23, 2024	35.47	35.83	34.82	35.17	34.59	55,800
May 22, 2024	34.62	35.42	34.43	35.39	34.81	110,600
May 21, 2024	34.60	34.79	34.20	34.74	34.17	47,100
May 20, 2024	34.65	35.14	34.52	34.64	34.07	82,600
May 17, 2024	34.63	34.89	34.27	34.83	34.26	90,900
May 16, 2024	35.24	35.24	34.41	34.44	33.88	106,700
May 15, 2024	34.84	35.14	34.44	35.13	34.55	95,000
May 14, 2024	34.93	34.93	34.30	34.58	34.01	77,800
May 13, 2024	35.15	35.15	34.60	34.68	34.11	67,900
May 10, 2024	0.25 Dividend
May 10, 2024	35.68	35.68	34.67	35.05	34.48	62,600
May 9, 2024	35.11	36.09	35.08	35.93	35.10	66,100
May 8, 2024	34.53	35.32	34.50	35.08	34.27	66,700
May 7, 2024	34.95	35.20	34.60	34.73	33.92	44,100
May 6, 2024	35.00	35.24	34.78	34.98	34.17	62,400
May 3, 2024	35.50	35.50	34.64	34.79	33.98	84,900
May 2, 2024	34.59	35.12	34.12	35.09	34.27	123,000
May 1, 2024	37.00	37.69	34.18	34.52	33.72	224,700
Apr 30, 2024	39.30	39.30	38.43	38.51	37.62	78,800
Apr 29, 2024	40.06	40.34	39.31	39.40	38.48	61,700
Apr 26, 2024	40.46	40.74	40.05	40.19	39.26	42,200
Apr 25, 2024	40.62	40.71	40.12	40.45	39.51	62,000
Apr 24, 2024	40.95	41.33	40.50	40.96	40.01	72,300
Apr 23, 2024	40.38	41.38	40.38	41.30	40.34	52,700
Apr 22, 2024	40.78	40.78	40.33	40.37	39.43	154,300
Apr 19, 2024	40.15	40.60	40.01	40.52	39.58	56,200
Apr 18, 2024	40.39	40.65	39.99	40.17	39.24	56,900
Apr 17, 2024	41.18	41.18	39.99	39.99	39.06	52,300
Apr 16, 2024	41.00	41.40	40.67	40.91	39.96	48,000
Apr 15, 2024	41.88	42.45	41.04	41.30	40.34	48,400
Apr 12, 2024	42.14	42.25	41.71	41.81	40.84	44,200
Apr 11, 2024	42.87	42.87	42.12	42.25	41.27	84,200
Apr 10, 2024	43.52	43.54	42.25	42.66	41.67	89,900
Apr 9, 2024	44.65	44.70	43.59	44.28	43.25	57,800
Apr 8, 2024	45.58	45.64	44.64	44.66	43.62	43,800
Apr 5, 2024	45.02	45.63	44.79	45.31	44.26	217,000
Apr 4, 2024	44.87	45.69	44.43	44.96	43.92	87,200
Apr 3, 2024	44.95	45.27	44.33	44.48	43.45	74,500
Apr 2, 2024	43.78	45.00	43.37	44.97	43.93	85,400
Apr 1, 2024	44.85	44.93	43.83	43.95	42.93	51,200
Mar 28, 2024	45.18	45.57	44.66	44.78	43.74	77,100
Mar 27, 2024	45.18	45.36	44.68	45.00	43.95	99,800
Mar 26, 2024	45.24	45.75	45.12	45.13	44.08	77,900
Mar 25, 2024	45.69	45.80	45.02	45.02	43.97	75,500
Mar 22, 2024	46.84	46.84	45.73	45.74	44.68	118,500
Mar 21, 2024	46.92	46.97	46.21	46.59	45.51	105,300
Mar 20, 2024	45.36	46.60	45.36	46.48	45.40	66,700
Mar 19, 2024	44.26	45.52	44.26	45.46	44.40	147,500
Mar 18, 2024	44.77	45.01	44.33	44.53	43.50	181,300
Mar 15, 2024	44.05	44.73	43.80	44.45	43.42	280,100
Mar 14, 2024	44.73	45.00	43.62	44.26	43.23	191,900
Mar 13, 2024	44.73	45.15	44.43	44.86	43.82	142,500
Mar 12, 2024	45.15	45.47	44.77	44.80	43.76	86,600
Mar 11, 2024	44.78	45.07	44.18	45.02	43.97	64,700
Mar 8, 2024	0.25 Dividend
Mar 8, 2024	45.33	45.94	44.70	44.82	43.78	85,900
Mar 7, 2024	44.95	45.71	44.95	45.22	43.93	69,100
Mar 6, 2024	44.55	45.03	44.47	44.87	43.59	71,100
Mar 5, 2024	43.82	45.26	43.82	44.53	43.26	94,000
Mar 4, 2024	43.63	45.29	43.52	44.13	42.87	120,400
Mar 1, 2024	44.61	44.61	41.54	42.21	41.00	77,000
Feb 29, 2024	43.85	44.22	43.49	43.85	42.59	105,100
Feb 28, 2024	44.01	44.31	43.79	43.83	42.58	37,400
Feb 27, 2024	44.73	44.73	44.30	44.30	43.03	44,500
Feb 26, 2024	44.65	44.98	44.29	44.29	43.02	43,100
Feb 23, 2024	44.29	44.72	43.87	44.70	43.42	39,400
Feb 22, 2024	44.27	44.49	43.74	44.05	42.79	65,900
Feb 21, 2024	44.13	44.60	43.78	44.38	43.11	76,400
Feb 20, 2024	44.74	44.83	43.82	44.46	43.19	42,800
Feb 16, 2024	45.38	45.62	45.01	45.03	43.74	45,900
Feb 15, 2024	45.16	45.71	44.60	45.65	44.34	67,100
Feb 14, 2024	43.82	44.86	43.80	44.83	43.55	54,800
Feb 13, 2024	44.69	44.69	43.12	43.32	42.08	72,500
Feb 12, 2024	44.96	45.85	44.71	45.59	44.28	62,900
Feb 9, 2024	44.43	44.88	44.03	44.71	43.43	31,000
Feb 8, 2024	43.42	44.29	43.42	44.21	42.94	33,300
Feb 7, 2024	43.08	43.79	42.65	43.53	42.28	45,700
Feb 6, 2024	43.30	43.61	42.68	43.08	41.85	41,100
Feb 5, 2024	43.50	43.53	42.91	43.28	42.04	49,100
Feb 2, 2024	43.55	43.78	43.08	43.60	42.35	70,600
Feb 1, 2024	42.68	43.98	42.68	43.98	42.72	64,400
Jan 31, 2024	43.60	43.82	42.05	42.53	41.31	100,600
Jan 30, 2024	42.12	43.48	42.00	43.47	42.23	170,300
Jan 29, 2024	40.90	42.26	40.59	42.19	40.98	334,200
Jan 26, 2024	41.15	41.93	40.16	40.34	39.19	149,000
Jan 25, 2024	40.41	41.26	40.03	40.75	39.58	234,300
Jan 24, 2024	40.65	41.05	39.83	39.98	38.84	57,100

DSGR Distribution Solutions Group, Inc.

34.37

-0.26%

MSM MSC Industrial Direct Co., Inc.

82.47

-0.48%

DNOW DNOW Inc.

13.80

+1.62%

WCC-PA WESCO International, Inc.

25.68

-0.12%

SITE SiteOne Landscape Supply, Inc.

146.67

-0.39%

TITN Titan Machinery Inc.

15.79

+2.40%

WCC WESCO International, Inc.

196.97

-1.12%

FERG Ferguson Enterprises Inc.

181.60

-2.27%

BXC BlueLinx Holdings Inc.

108.12

+0.46%

REZI Resideo Technologies, Inc.

23.77

+2.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Industrial Company (GIC)

Related Tickers