5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
-11.31%
6 MONTH PERFORMANCE
-24.95%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
-46.01%
Global Industrial Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/18/2025 | $24.22 | $24.39 (0.7%) | $24.50 | $24.20 | 67,650 | $934.14 M |
02/14/2025 | $24.32 | $24.32 (0%) | $24.41 | $24.08 | 70,907 | $931.46 M |
02/13/2025 | $23.80 | $24.12 (1.34%) | $24.17 | $23.74 | 73,800 | $923.80 M |
02/12/2025 | $23.95 | $23.61 (-1.42%) | $24.01 | $23.60 | 112,006 | $904.26 M |
02/11/2025 | $23.64 | $24.17 (2.24%) | $24.43 | $23.64 | 105,221 | $925.71 M |
02/10/2025 | $23.56 | $23.68 (0.51%) | $23.85 | $23.40 | 107,844 | $906.94 M |
02/07/2025 | $24.01 | $23.92 (-0.37%) | $24.10 | $23.64 | 116,200 | $916.14 M |
02/06/2025 | $24.12 | $24.06 (-0.25%) | $24.34 | $23.96 | 91,001 | $921.50 M |
02/05/2025 | $24.47 | $24.17 (-1.23%) | $24.47 | $24.13 | 67,432 | $925.71 M |
02/04/2025 | $24.10 | $24.35 (1.04%) | $24.35 | $24.03 | 184,200 | $932.61 M |
02/03/2025 | $24.37 | $24.19 (-0.74%) | $24.59 | $24.00 | 106,339 | $926.48 M |
01/31/2025 | $25.29 | $24.71 (-2.29%) | $25.29 | $24.55 | 131,000 | $946.39 M |
01/30/2025 | $25.70 | $25.43 (-1.05%) | $25.76 | $25.27 | 49,400 | $973.97 M |
01/29/2025 | $25.58 | $25.45 (-0.51%) | $25.82 | $25.30 | 68,400 | $974.74 M |
01/28/2025 | $25.28 | $25.66 (1.5%) | $25.86 | $25.28 | 76,919 | $982.78 M |
01/27/2025 | $25.41 | $25.40 (-0.04%) | $25.52 | $24.78 | 339,800 | $972.82 M |
01/24/2025 | $25.35 | $25.31 (-0.16%) | $25.40 | $25.13 | 116,700 | $969.37 M |
01/23/2025 | $25.02 | $25.42 (1.6%) | $25.44 | $25.02 | 109,742 | $973.59 M |
01/22/2025 | $25.25 | $25.21 (-0.16%) | $25.59 | $25.20 | 64,006 | $965.54 M |
01/21/2025 | $25.05 | $25.35 (1.2%) | $25.50 | $25.05 | 77,748 | $970.91 M |
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 |