-
5 DAY PERFORMANCE
-1.90% -
1 MONTH PERFORMANCE
+6.35% -
3 MONTH PERFORMANCE
+9.06% -
6 MONTH PERFORMANCE
-27.23% -
YEAR-TO-DATE PERFORMANCE
-15.11% -
1 YEAR PERFORMANCE
-3.68%
Global Industrial Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $32.76 | $33.01 (0.76%) | $33.07 | $32.56 | 26,650 | $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 |
| 08/20/2024 | $32.46 | $32.42 (-0.12%) | $32.60 | $32.03 | 58,211 | $1.24 B |
| 08/19/2024 | $32.24 | $32.46 (0.68%) | $32.57 | $32.13 | 47,900 | $1.24 B |
| 08/16/2024 | $32.21 | $32.39 (0.56%) | $32.72 | $32.05 | 55,913 | $1.24 B |
| 08/15/2024 | $32.12 | $32.25 (0.4%) | $32.55 | $31.78 | 43,600 | $1.23 B |
| 08/14/2024 | $31.91 | $31.57 (-1.07%) | $31.91 | $31.39 | 39,631 | $1.21 B |
| 08/13/2024 | $31.67 | $31.67 (0%) | $31.87 | $31.17 | 50,100 | $1.21 B |
| 08/12/2024 | $31.50 | $31.32 (-0.57%) | $31.50 | $30.82 | 45,508 | $1.20 B |
| 08/09/2024 | $31.67 | $31.57 (-0.32%) | $31.89 | $31.39 | 49,800 | $1.21 B |
| 08/08/2024 | $32.07 | $31.72 (-1.09%) | $32.17 | $31.56 | 45,008 | $1.21 B |
| 08/07/2024 | $32.89 | $31.76 (-3.44%) | $32.89 | $31.57 | 50,600 | $1.21 B |
| 08/06/2024 | $32.60 | $32.39 (-0.64%) | $32.86 | $31.82 | 107,932 | $1.24 B |
| 08/05/2024 | $31.98 | $32.35 (1.16%) | $32.57 | $31.48 | 75,401 | $1.24 B |
| 08/02/2024 | $33.57 | $33.28 (-0.86%) | $33.71 | $32.56 | 93,232 | $1.27 B |
| 08/01/2024 | $34.96 | $34.64 (-0.92%) | $35.72 | $34.11 | 111,500 | $1.32 B |
| 07/31/2024 | $34.36 | $34.88 (1.51%) | $35.85 | $33.58 | 177,730 | $1.33 B |
| 07/30/2024 | $35.52 | $35.80 (0.79%) | $36.17 | $35.27 | 86,419 | $1.37 B |
| 07/29/2024 | $35.89 | $35.21 (-1.89%) | $36.02 | $35.06 | 50,326 | $1.35 B |
| 07/26/2024 | $35.41 | $35.87 (1.3%) | $35.98 | $35.12 | 59,137 | $1.37 B |
| 07/25/2024 | $34.31 | $35.07 (2.22%) | $35.63 | $34.31 | 82,624 | $1.34 B |
| 07/24/2024 | $34.73 | $34.03 (-2.02%) | $35.06 | $34.01 | 72,800 | $1.30 B |
| 07/23/2024 | $34.38 | $35.04 (1.92%) | $35.29 | $34.22 | 62,900 | $1.34 B |
| 07/22/2024 | $33.77 | $34.32 (1.63%) | $34.51 | $33.40 | 48,175 | $1.31 B |
| 07/19/2024 | $34.20 | $33.62 (-1.7%) | $34.20 | $33.28 | 55,164 | $1.28 B |
| 07/18/2024 | $34.44 | $34.06 (-1.1%) | $35.50 | $33.99 | 73,998 | $1.30 B |
| 07/17/2024 | $34.76 | $34.62 (-0.4%) | $35.05 | $34.53 | 56,994 | $1.32 B |
| 07/16/2024 | $33.41 | $34.90 (4.46%) | $35.02 | $33.41 | 86,570 | $1.33 B |
| 07/15/2024 | $32.79 | $32.99 (0.61%) | $33.44 | $32.69 | 64,948 | $1.26 B |
| 07/12/2024 | $32.38 | $32.47 (0.28%) | $32.68 | $32.11 | 81,713 | $1.24 B |
| 07/11/2024 | $31.27 | $31.90 (2.01%) | $32.40 | $31.02 | 82,504 | $1.22 B |
| 07/10/2024 | $30.61 | $30.96 (1.14%) | $30.98 | $30.48 | 58,632 | $1.18 B |
| 07/09/2024 | $30.60 | $30.60 (0%) | $30.77 | $30.42 | 59,718 | $1.17 B |
| 07/08/2024 | $30.38 | $30.73 (1.15%) | $30.77 | $30.38 | 141,461 | $1.17 B |