5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
-28.67%
6 MONTH PERFORMANCE
-25.76%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
-34.86%
Global Industrial Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $25.04 | $24.96 (-0.32%) | $25.16 | $24.80 | 55,600 | $955.97 M |
| 01/16/2025 | $24.74 | $24.82 (0.32%) | $24.97 | $24.55 | 95,344 | $950.61 M |
| 01/15/2025 | $25.14 | $24.76 (-1.51%) | $25.20 | $24.60 | 81,233 | $948.31 M |
| 01/14/2025 | $24.33 | $24.55 (0.9%) | $24.56 | $24.03 | 215,402 | $940.27 M |
| 01/13/2025 | $23.26 | $24.21 (4.08%) | $24.22 | $23.26 | 81,522 | $927.24 M |
| 01/10/2025 | $24.09 | $23.37 (-2.99%) | $24.11 | $23.09 | 170,925 | $895.07 M |
| 01/08/2025 | $24.14 | $24.51 (1.53%) | $24.67 | $24.04 | 117,537 | $938.73 M |
| 01/07/2025 | $24.02 | $24.35 (1.37%) | $24.60 | $24.02 | 156,300 | $932.61 M |
| 01/06/2025 | $24.17 | $23.99 (-0.74%) | $24.70 | $23.97 | 105,200 | $918.82 M |
| 01/03/2025 | $24.19 | $24.16 (-0.12%) | $24.30 | $23.94 | 61,948 | $925.33 M |
| 01/02/2025 | $24.72 | $23.96 (-3.07%) | $24.90 | $23.93 | 117,500 | $917.67 M |
| 12/31/2024 | $24.95 | $24.79 (-0.64%) | $25.03 | $24.58 | 74,800 | $949.46 M |
| 12/30/2024 | $24.64 | $24.71 (0.28%) | $24.78 | $24.28 | 144,400 | $946.39 M |
| 12/27/2024 | $25.06 | $24.76 (-1.2%) | $25.46 | $24.60 | 97,200 | $948.31 M |
| 12/26/2024 | $25.17 | $25.28 (0.44%) | $25.48 | $25.08 | 74,700 | $968.22 M |
| 12/24/2024 | $25.05 | $25.48 (1.72%) | $25.56 | $24.85 | 60,700 | $975.88 M |
| 12/23/2024 | $24.70 | $25.10 (1.62%) | $25.14 | $24.65 | 206,400 | $961.33 M |
| 12/20/2024 | $25.01 | $25.20 (0.76%) | $25.54 | $25.00 | 271,200 | $965.16 M |
| 12/19/2024 | $25.42 | $25.32 (-0.39%) | $25.68 | $25.20 | 81,205 | $969.76 M |
| 12/18/2024 | $26.14 | $25.38 (-2.91%) | $26.60 | $25.11 | 117,133 | $972.05 M |
| 12/17/2024 | $26.38 | $26.17 (-0.8%) | $26.63 | $26.05 | 127,700 | $1.00 B |
| 12/16/2024 | $26.93 | $26.64 (-1.08%) | $27.14 | $26.45 | 99,700 | $1.02 B |
| 12/13/2024 | $27.47 | $27.00 (-1.71%) | $27.56 | $26.78 | 69,445 | $1.03 B |
| 12/12/2024 | $27.62 | $27.62 (0%) | $27.85 | $27.09 | 97,600 | $1.06 B |
| 12/11/2024 | $27.75 | $27.62 (-0.47%) | $28.07 | $27.14 | 265,043 | $1.06 B |
| 12/10/2024 | $27.79 | $27.72 (-0.25%) | $27.96 | $27.28 | 77,242 | $1.06 B |
| 12/09/2024 | $27.79 | $27.94 (0.54%) | $28.07 | $27.77 | 81,217 | $1.07 B |
| 12/06/2024 | $27.74 | $27.53 (-0.76%) | $28.00 | $27.25 | 92,239 | $1.05 B |
| 12/05/2024 | $27.64 | $27.61 (-0.11%) | $27.92 | $27.61 | 74,500 | $1.06 B |
| 12/04/2024 | $27.64 | $27.63 (-0.04%) | $27.85 | $27.40 | 78,505 | $1.06 B |
| 12/03/2024 | $27.98 | $27.81 (-0.61%) | $27.98 | $27.12 | 95,100 | $1.07 B |
| 12/02/2024 | $28.11 | $27.78 (-1.17%) | $28.24 | $27.62 | 82,000 | $1.06 B |
| 11/29/2024 | $28.66 | $28.25 (-1.43%) | $28.73 | $28.19 | 30,400 | $1.08 B |
| 11/27/2024 | $28.55 | $28.49 (-0.21%) | $28.72 | $27.89 | 86,340 | $1.09 B |
| 11/26/2024 | $28.95 | $28.36 (-2.04%) | $28.95 | $27.76 | 70,300 | $1.09 B |
| 11/25/2024 | $28.34 | $28.52 (0.64%) | $29.16 | $28.30 | 72,000 | $1.09 B |
| 11/22/2024 | $28.25 | $27.96 (-1.03%) | $28.59 | $27.60 | 59,525 | $1.07 B |
| 11/21/2024 | $27.57 | $27.93 (1.31%) | $28.03 | $27.38 | 70,039 | $1.07 B |
| 11/20/2024 | $27.22 | $27.31 (0.33%) | $27.31 | $26.94 | 59,700 | $1.05 B |
| 11/19/2024 | $27.23 | $27.31 (0.29%) | $27.42 | $27.09 | 48,347 | $1.05 B |
| 11/18/2024 | $26.97 | $27.41 (1.63%) | $27.47 | $26.97 | 72,118 | $1.05 B |
| 11/15/2024 | $28.02 | $27.14 (-3.14%) | $28.09 | $27.12 | 60,905 | $1.04 B |
| 11/14/2024 | $28.23 | $27.87 (-1.28%) | $28.55 | $27.57 | 64,201 | $1.07 B |
| 11/13/2024 | $28.20 | $28.29 (0.32%) | $28.72 | $27.90 | 99,902 | $1.08 B |
| 11/12/2024 | $28.57 | $28.11 (-1.61%) | $28.75 | $27.96 | 85,347 | $1.08 B |
| 11/11/2024 | $28.78 | $28.61 (-0.59%) | $28.78 | $28.26 | 82,200 | $1.10 B |
| 11/08/2024 | $28.91 | $28.48 (-1.49%) | $29.09 | $28.35 | 93,726 | $1.09 B |
| 11/07/2024 | $29.66 | $29.30 (-1.21%) | $30.08 | $29.00 | 96,048 | $1.12 B |
| 11/06/2024 | $28.80 | $29.77 (3.37%) | $30.26 | $28.50 | 508,029 | $1.14 B |
| 11/05/2024 | $26.39 | $26.97 (2.2%) | $27.13 | $26.39 | 65,719 | $1.03 B |
| 11/04/2024 | $26.81 | $26.52 (-1.08%) | $27.41 | $26.51 | 108,225 | $1.02 B |
| 11/01/2024 | $26.72 | $26.70 (-0.07%) | $27.10 | $26.19 | 183,100 | $1.02 B |
| 10/31/2024 | $26.30 | $26.53 (0.87%) | $27.76 | $26.02 | 257,010 | $1.02 B |
| 10/30/2024 | $25.51 | $26.24 (2.86%) | $29.12 | $25.01 | 546,000 | $1.00 B |
| 10/29/2024 | $33.09 | $33.05 (-0.12%) | $33.40 | $32.83 | 56,406 | $1.27 B |
| 10/28/2024 | $33.52 | $33.28 (-0.72%) | $33.91 | $33.21 | 82,248 | $1.27 B |
| 10/25/2024 | $33.70 | $33.52 (-0.53%) | $34.10 | $33.37 | 47,500 | $1.28 B |
| 10/24/2024 | $33.58 | $33.54 (-0.12%) | $33.64 | $33.12 | 33,100 | $1.28 B |
| 10/23/2024 | $33.29 | $33.37 (0.24%) | $33.70 | $33.07 | 51,700 | $1.27 B |
| 10/22/2024 | $34.00 | $33.51 (-1.44%) | $34.14 | $33.47 | 35,300 | $1.28 B |
| 10/21/2024 | $35.03 | $34.18 (-2.43%) | $35.03 | $33.93 | 84,500 | $1.31 B |