-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
-20.10% -
3 MONTH PERFORMANCE
-17.79% -
6 MONTH PERFORMANCE
-21.39% -
YEAR-TO-DATE PERFORMANCE
-29.69% -
1 YEAR PERFORMANCE
-25.63%
Global Industrial Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $27.22 | $27.31 (0.33%) | $27.31 | $26.94 | 54,208 | $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 |
| 10/18/2024 | $34.74 | $34.99 (0.72%) | $35.05 | $34.10 | 76,100 | $1.34 B |
| 10/17/2024 | $33.83 | $34.68 (2.51%) | $34.71 | $33.72 | 61,600 | $1.32 B |
| 10/16/2024 | $33.74 | $34.01 (0.8%) | $34.28 | $33.44 | 96,247 | $1.30 B |
| 10/15/2024 | $33.08 | $33.38 (0.91%) | $33.55 | $33.07 | 77,131 | $1.28 B |
| 10/14/2024 | $32.73 | $33.30 (1.74%) | $33.37 | $32.69 | 34,100 | $1.27 B |
| 10/11/2024 | $32.08 | $32.85 (2.4%) | $32.94 | $32.08 | 65,800 | $1.25 B |
| 10/10/2024 | $32.17 | $32.18 (0.03%) | $32.42 | $32.14 | 36,800 | $1.23 B |
| 10/09/2024 | $32.47 | $32.54 (0.22%) | $32.87 | $32.34 | 57,300 | $1.24 B |
| 10/08/2024 | $33.19 | $32.62 (-1.72%) | $33.19 | $32.58 | 43,000 | $1.25 B |
| 10/07/2024 | $32.79 | $33.00 (0.64%) | $33.09 | $32.63 | 77,540 | $1.26 B |
| 10/04/2024 | $32.76 | $33.01 (0.76%) | $33.07 | $32.56 | 37,200 | $1.26 B |
| 10/03/2024 | $32.78 | $32.76 (-0.06%) | $32.89 | $32.37 | 28,800 | $1.25 B |
| 10/02/2024 | $33.48 | $33.04 (-1.31%) | $33.62 | $32.91 | 18,546 | $1.26 B |
| 10/01/2024 | $33.79 | $33.61 (-0.53%) | $33.92 | $32.85 | 50,849 | $1.28 B |
| 09/30/2024 | $33.78 | $33.97 (0.56%) | $33.99 | $33.58 | 32,905 | $1.30 B |
| 09/27/2024 | $33.99 | $34.00 (0.03%) | $34.49 | $33.78 | 26,448 | $1.30 B |
| 09/26/2024 | $33.68 | $33.71 (0.09%) | $34.00 | $33.58 | 50,206 | $1.29 B |
| 09/25/2024 | $33.55 | $33.46 (-0.27%) | $33.55 | $33.03 | 40,924 | $1.28 B |
| 09/24/2024 | $33.75 | $33.46 (-0.86%) | $33.75 | $33.19 | 49,233 | $1.28 B |
| 09/23/2024 | $33.22 | $33.58 (1.08%) | $33.58 | $33.15 | 42,200 | $1.28 B |
| 09/20/2024 | $33.86 | $33.23 (-1.86%) | $33.86 | $33.00 | 142,500 | $1.27 B |
| 09/19/2024 | $33.47 | $33.85 (1.14%) | $33.87 | $33.17 | 80,810 | $1.29 B |
| 09/18/2024 | $32.73 | $32.83 (0.31%) | $33.75 | $32.67 | 49,700 | $1.25 B |
| 09/17/2024 | $33.16 | $32.79 (-1.12%) | $33.37 | $32.40 | 63,621 | $1.25 B |
| 09/16/2024 | $32.32 | $32.80 (1.49%) | $32.90 | $32.21 | 49,900 | $1.25 B |
| 09/13/2024 | $32.40 | $32.21 (-0.59%) | $32.54 | $32.06 | 75,200 | $1.23 B |
| 09/12/2024 | $31.87 | $32.22 (1.1%) | $32.29 | $31.87 | 27,915 | $1.23 B |
| 09/11/2024 | $31.51 | $31.61 (0.32%) | $31.74 | $30.71 | 53,120 | $1.21 B |
| 09/10/2024 | $31.14 | $31.76 (1.99%) | $31.95 | $31.14 | 49,122 | $1.21 B |
| 09/09/2024 | $30.91 | $31.28 (1.2%) | $31.63 | $30.91 | 35,600 | $1.19 B |
| 09/06/2024 | $31.44 | $31.00 (-1.4%) | $31.69 | $30.93 | 30,100 | $1.18 B |
| 09/05/2024 | $32.00 | $31.43 (-1.78%) | $32.00 | $31.28 | 35,700 | $1.20 B |
| 09/04/2024 | $32.46 | $31.89 (-1.76%) | $32.59 | $31.85 | 33,800 | $1.22 B |
| 09/03/2024 | $33.09 | $32.45 (-1.93%) | $33.36 | $31.98 | 59,100 | $1.24 B |
| 08/30/2024 | $33.02 | $33.50 (1.45%) | $33.50 | $33.00 | 26,722 | $1.28 B |
| 08/29/2024 | $33.45 | $33.20 (-0.75%) | $33.57 | $32.88 | 24,711 | $1.27 B |
| 08/28/2024 | $33.35 | $33.22 (-0.39%) | $33.68 | $32.84 | 39,500 | $1.27 B |
| 08/27/2024 | $34.11 | $33.66 (-1.32%) | $34.64 | $33.61 | 20,538 | $1.29 B |
| 08/26/2024 | $34.00 | $34.36 (1.06%) | $34.91 | $34.00 | 62,100 | $1.31 B |
| 08/23/2024 | $32.93 | $33.92 (3.01%) | $34.03 | $32.55 | 59,106 | $1.30 B |
| 08/22/2024 | $33.22 | $32.80 (-1.26%) | $33.23 | $32.76 | 34,700 | $1.25 B |
| 08/21/2024 | $32.70 | $33.22 (1.59%) | $33.25 | $32.58 | 31,817 | $1.27 B |