Global Industrial (GIC)
22.32
-0.28 (-1.24%)
At close: Apr 15, 2025, 3:59 PM
21.69
-2.85%
Pre-market: Apr 16, 2025, 07:33 AM EDT
Global Industrial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.47 | 22.47 | 22.77 | 22.77 | 22.27 | 22.27 | 22.35 | 22.35 | -1.11% | 154,994 |
| Apr 14, 2025 | 22.55 | 22.55 | 22.69 | 22.69 | 22.05 | 22.05 | 22.60 | 22.60 | 0.98% | 81,000 |
| Apr 11, 2025 | 21.96 | 21.96 | 22.39 | 22.39 | 21.55 | 21.55 | 22.38 | 22.38 | 2.33% | 76,700 |
| Apr 10, 2025 | 21.98 | 21.98 | 22.82 | 22.82 | 21.34 | 21.34 | 21.87 | 21.87 | -2.06% | 268,700 |
| Apr 9, 2025 | 20.84 | 20.84 | 22.76 | 22.76 | 20.79 | 20.79 | 22.33 | 22.33 | 5.98% | 124,300 |
| Apr 8, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 20.81 | 20.81 | 21.07 | 21.07 | -1.54% | 144,108 |
| Apr 7, 2025 | 21.41 | 21.41 | 22.16 | 22.16 | 20.81 | 20.81 | 21.40 | 21.40 | -2.06% | 278,000 |
| Apr 4, 2025 | 21.10 | 21.10 | 21.96 | 21.96 | 21.04 | 21.04 | 21.85 | 21.85 | 0.23% | 144,022 |
| Apr 3, 2025 | 21.94 | 21.94 | 22.23 | 22.23 | 21.51 | 21.51 | 21.80 | 21.80 | -4.68% | 156,019 |
| Apr 2, 2025 | 22.23 | 22.23 | 22.92 | 22.92 | 22.23 | 22.23 | 22.87 | 22.87 | 1.55% | 76,328 |
| Apr 1, 2025 | 22.45 | 22.45 | 22.69 | 22.69 | 22.12 | 22.12 | 22.52 | 22.52 | 0.54% | 78,305 |
| Mar 31, 2025 | 22.47 | 22.47 | 22.64 | 22.64 | 22.22 | 22.22 | 22.40 | 22.40 | -0.58% | 118,729 |
| Mar 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.31 | 22.31 | 22.53 | 22.53 | -3.10% | 78,022 |
| Mar 27, 2025 | 23.16 | 23.16 | 23.29 | 23.29 | 22.88 | 22.88 | 23.25 | 23.25 | 0.87% | 73,500 |
| Mar 26, 2025 | 22.88 | 22.88 | 23.17 | 23.17 | 22.73 | 22.73 | 23.05 | 23.05 | 1.14% | 81,900 |
| Mar 25, 2025 | 22.80 | 22.80 | 23.07 | 23.07 | 22.73 | 22.73 | 22.79 | 22.79 | -0.83% | 74,207 |
| Mar 24, 2025 | 22.64 | 22.64 | 23.03 | 23.03 | 22.62 | 22.62 | 22.98 | 22.98 | 2.73% | 55,825 |
| Mar 21, 2025 | 22.43 | 22.43 | 22.62 | 22.62 | 22.17 | 22.17 | 22.37 | 22.37 | -1.28% | 161,701 |
| Mar 20, 2025 | 22.47 | 22.47 | 23.77 | 23.77 | 22.47 | 22.47 | 22.66 | 22.66 | -0.26% | 74,026 |
| Mar 19, 2025 | 22.98 | 22.98 | 22.99 | 22.99 | 22.60 | 22.60 | 22.72 | 22.72 | -0.79% | 58,729 |
| Mar 18, 2025 | 22.35 | 22.35 | 23.02 | 23.02 | 22.35 | 22.35 | 22.90 | 22.90 | 1.51% | 148,300 |
| Mar 17, 2025 | 22.30 | 22.30 | 22.74 | 22.74 | 22.30 | 22.30 | 22.56 | 22.56 | 0.40% | 108,100 |
| Mar 14, 2025 | 22.40 | 22.40 | 22.53 | 22.53 | 22.13 | 22.13 | 22.47 | 22.47 | 1.67% | 93,200 |
| Mar 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.09 | 22.09 | 22.10 | 22.10 | -3.45% | 62,000 |
| Mar 12, 2025 | 23.08 | 23.08 | 23.10 | 23.10 | 22.69 | 22.69 | 22.89 | 22.89 | -0.43% | 75,300 |
| Mar 11, 2025 | 23.28 | 23.28 | 23.35 | 23.35 | 22.90 | 22.90 | 22.99 | 22.99 | -1.29% | 149,100 |
| Mar 10, 2025 | 23.49 | 23.49 | 24.01 | 24.01 | 23.28 | 23.28 | 23.29 | 23.29 | -3.16% | 85,545 |
| Mar 7, 2025 | 23.81 | 23.55 | 24.20 | 23.94 | 23.64 | 23.38 | 24.05 | 23.79 | 1.09% | 119,800 |
| Mar 6, 2025 | 22.91 | 22.66 | 23.83 | 23.57 | 22.89 | 22.64 | 23.79 | 23.53 | 3.39% | 154,500 |
| Mar 5, 2025 | 22.82 | 22.57 | 23.13 | 22.88 | 22.62 | 22.37 | 23.01 | 22.76 | 0.74% | 153,700 |
| Mar 4, 2025 | 23.00 | 22.75 | 23.26 | 23.01 | 22.80 | 22.55 | 22.84 | 22.59 | -1.85% | 162,800 |
| Mar 3, 2025 | 23.48 | 23.23 | 23.58 | 23.33 | 23.16 | 22.91 | 23.27 | 23.02 | -0.77% | 184,700 |
| Feb 28, 2025 | 23.38 | 23.13 | 23.46 | 23.21 | 23.18 | 22.93 | 23.45 | 23.20 | 0.73% | 109,219 |
| Feb 27, 2025 | 23.95 | 23.69 | 24.01 | 23.75 | 23.17 | 22.92 | 23.28 | 23.03 | -3.76% | 89,100 |
| Feb 26, 2025 | 24.32 | 24.06 | 25.14 | 24.87 | 23.63 | 23.38 | 24.19 | 23.93 | -0.41% | 146,900 |
| Feb 25, 2025 | 23.94 | 23.68 | 24.36 | 24.10 | 23.94 | 23.68 | 24.29 | 24.03 | 2.19% | 115,800 |
| Feb 24, 2025 | 24.03 | 23.77 | 24.20 | 23.94 | 23.71 | 23.45 | 23.77 | 23.51 | -0.92% | 96,900 |
| Feb 21, 2025 | 24.81 | 24.54 | 24.81 | 24.54 | 23.88 | 23.62 | 23.99 | 23.73 | -2.48% | 127,600 |
| Feb 20, 2025 | 24.40 | 24.13 | 24.69 | 24.42 | 24.14 | 23.88 | 24.60 | 24.33 | 0.33% | 101,103 |
| Feb 19, 2025 | 24.14 | 23.87 | 24.70 | 24.43 | 23.99 | 23.73 | 24.52 | 24.25 | 0.53% | 242,714 |
| Feb 18, 2025 | 24.22 | 23.96 | 24.50 | 24.24 | 24.20 | 23.94 | 24.39 | 24.13 | 0.29% | 68,328 |
| Feb 14, 2025 | 24.32 | 24.06 | 24.41 | 24.15 | 24.08 | 23.82 | 24.32 | 24.06 | 0.83% | 70,907 |
| Feb 13, 2025 | 23.80 | 23.54 | 24.17 | 23.91 | 23.74 | 23.48 | 24.12 | 23.86 | 2.16% | 73,800 |
| Feb 12, 2025 | 23.95 | 23.69 | 24.01 | 23.75 | 23.60 | 23.34 | 23.61 | 23.35 | -2.32% | 112,006 |
| Feb 11, 2025 | 23.64 | 23.39 | 24.43 | 24.17 | 23.64 | 23.39 | 24.17 | 23.91 | 2.07% | 105,221 |
| Feb 10, 2025 | 23.56 | 23.30 | 23.85 | 23.59 | 23.40 | 23.14 | 23.68 | 23.42 | -1.00% | 107,844 |
| Feb 7, 2025 | 24.01 | 23.75 | 24.10 | 23.84 | 23.64 | 23.38 | 23.92 | 23.66 | -0.58% | 116,200 |
| Feb 6, 2025 | 24.12 | 23.86 | 24.34 | 24.08 | 23.96 | 23.70 | 24.06 | 23.80 | -0.46% | 91,001 |
| Feb 5, 2025 | 24.47 | 24.21 | 24.47 | 24.21 | 24.13 | 23.87 | 24.17 | 23.91 | -0.74% | 67,432 |
| Feb 4, 2025 | 24.10 | 23.84 | 24.35 | 24.09 | 24.03 | 23.77 | 24.35 | 24.09 | 0.66% | 184,200 |