Skip to main content

Global Industrial Co. (NY: GIC )

44.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 43.63 45.28 43.52 44.13 120,371 +1.92(+4.55%)
Mar 01, 2024 44.61 44.61 41.54 42.21 77,042 -1.64(-3.74%)
Feb 29, 2024 43.85 44.22 43.49 43.85 105,108 +0.02(+0.05%)
Feb 28, 2024 44.01 44.31 43.79 43.83 37,385 -0.47(-1.06%)
Feb 27, 2024 44.73 44.73 44.30 44.30 44,458 +0.01(+0.02%)
Feb 26, 2024 44.65 44.98 44.29 44.29 43,131 -0.41(-0.92%)
Feb 23, 2024 44.29 44.72 43.87 44.70 39,400 +0.65(+1.48%)
Feb 22, 2024 44.27 44.49 43.73 44.05 65,878 -0.33(-0.74%)
Feb 21, 2024 44.13 44.60 43.78 44.38 76,396 -0.08(-0.18%)
Feb 20, 2024 44.74 44.83 43.82 44.46 42,775 -0.57(-1.27%)
Feb 16, 2024 45.38 45.62 45.01 45.03 45,853 -0.62(-1.36%)
Feb 15, 2024 45.16 45.71 44.59 45.65 67,062 +0.82(+1.83%)
Feb 14, 2024 43.82 44.86 43.80 44.83 54,838 +1.51(+3.49%)
Feb 13, 2024 44.69 44.69 43.12 43.32 72,501 -2.27(-4.98%)
Feb 12, 2024 44.96 45.85 44.71 45.59 62,939 +0.88(+1.97%)
Feb 09, 2024 44.43 44.88 44.03 44.71 31,002 +0.50(+1.13%)
Feb 08, 2024 43.42 44.29 43.42 44.21 33,277 +0.68(+1.56%)
Feb 07, 2024 43.08 43.79 42.65 43.53 45,715 +0.45(+1.04%)
Feb 06, 2024 43.30 43.61 42.68 43.08 41,063 -0.20(-0.46%)
Feb 05, 2024 43.50 43.53 42.91 43.28 49,077 -0.32(-0.73%)
Feb 02, 2024 43.55 43.78 43.08 43.60 70,635 -0.38(-0.86%)
Feb 01, 2024 42.68 43.98 42.68 43.98 64,393 +1.45(+3.41%)
Jan 31, 2024 43.60 43.82 42.05 42.53 100,638 -0.94(-2.16%)
Jan 30, 2024 42.12 43.48 42.00 43.47 170,298 +1.28(+3.03%)
Jan 29, 2024 40.90 42.26 40.59 42.19 334,236 +1.85(+4.59%)
Jan 26, 2024 41.15 41.93 40.16 40.34 149,023 -0.41(-1.01%)
Jan 25, 2024 40.41 41.26 40.03 40.75 234,335 +0.77(+1.93%)
Jan 24, 2024 40.65 41.05 39.83 39.98 57,064 -0.17(-0.42%)
Jan 23, 2024 40.00 40.58 39.00 40.15 370,416 +0.39(+0.98%)
Jan 22, 2024 38.39 39.81 38.37 39.76 337,084 +1.44(+3.76%)
Jan 19, 2024 38.34 38.49 37.83 38.32 27,077 +0.22(+0.58%)
Jan 18, 2024 37.81 38.40 37.60 38.10 43,641 +0.51(+1.36%)
Jan 17, 2024 37.55 37.80 37.22 37.59 24,898 -0.34(-0.90%)
Jan 16, 2024 37.98 38.24 37.49 37.93 34,334 -0.35(-0.91%)
Jan 12, 2024 38.55 38.71 38.09 38.28 32,593 +0.19(+0.50%)
Jan 11, 2024 37.39 38.14 37.01 38.09 42,790 +0.39(+1.03%)
Jan 10, 2024 37.08 37.80 37.08 37.70 35,310 +0.55(+1.48%)
Jan 09, 2024 36.71 37.34 36.41 37.15 38,553 -0.05(-0.13%)
Jan 08, 2024 36.91 37.26 36.69 37.20 26,100 +0.41(+1.11%)
Jan 05, 2024 37.15 37.49 36.70 36.79 54,984 -0.73(-1.95%)
Jan 04, 2024 38.03 38.32 37.38 37.52 36,882 -0.16(-0.42%)
Jan 03, 2024 38.80 38.84 37.65 37.68 45,661 -1.06(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.