Dark

GIC
Global Industrial Company
stock NYSE

At Close

Oct 1, 2026 3:59:30 PM EDT

43.05USD+2.647%(+1.11)166,820

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.94)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

43.07USD+0.046%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	42.0000	43.1700	41.8800	43.0700	+2.694%	166,820	0.000%
2026-09-30	42.5500	42.7200	41.7920	41.9400	-1.015%	146,222	+2.694%
2026-09-29	42.3200	42.9399	41.6300	42.3700	+0.118%	120,993	+1.652%
2026-09-28	41.4500	42.4900	40.9000	42.3200	+1.976%	185,573	+1.772%
2026-09-25	41.2900	41.9500	41.1800	41.5000	+0.655%	331,140	+3.783%
2026-09-24	41.5500	41.7500	41.1001	41.2300	-1.127%	107,033	+4.463%
2026-09-23	41.9900	42.4029	41.4725	41.7000	-0.358%	113,413	+3.285%
2026-09-22	41.0800	42.0850	41.0800	41.8500	+2.574%	238,582	+2.915%
2026-09-21	41.8300	41.8300	40.0000	40.8000	+1.040%	157,268	+5.564%
2026-09-18	40.2500	40.5099	39.6600	40.3800	-0.099%	234,685	+6.662%
2026-09-17	40.0000	40.6000	39.8000	40.4200	+1.430%	181,983	+6.556%
2026-09-16	39.9600	40.0600	39.2900	39.8500	+0.277%	148,008	+8.080%
2026-09-15	39.5800	39.8300	39.2500	39.7400	+1.248%	123,303	+8.379%
2026-09-14	39.0300	39.5300	38.9800	39.2500	+0.667%	93,283	+9.732%
2026-09-11	39.1600	39.1600	38.8200	38.9900	+0.854%	71,253	+10.464%
2026-09-10	39.2200	39.4600	38.3600	38.6600	-2.151%	84,021	+11.407%
2026-09-09	39.6000	39.8050	39.0500	39.5100	-0.629%	163,868	+9.010%
2026-09-08	39.6600	40.0800	39.4400	39.7600	-0.126%	137,248	+8.325%
2026-09-04	39.1400	40.0000	38.8200	39.8100	+1.634%	125,916	+8.189%
2026-09-03	39.3500	39.4600	39.0100	39.1700	+0.410%	93,071	+9.957%
2026-09-02	38.9700	39.6500	38.6300	39.0100	+0.905%	115,089	+10.408%
2026-09-01	38.9700	39.3400	38.5800	38.6600	-1.125%	107,139	+11.407%
2026-08-31	39.6900	39.9800	38.9250	39.1000	-1.263%	145,397	+10.153%
2026-08-28	39.8600	40.2800	39.4100	39.6000	-0.050%	127,243	+8.763%
2026-08-27	39.2300	39.8600	38.8600	39.6200	+0.380%	77,195	+8.708%
2026-08-26	39.7800	40.1500	39.3400	39.4700	-0.404%	95,934	+9.121%
2026-08-25	39.7400	39.8150	39.0300	39.6300	+0.152%	82,218	+8.680%
2026-08-24	39.6100	40.3150	39.4400	39.5700	+0.304%	105,610	+8.845%
2026-08-21	38.8100	39.5300	38.2400	39.4500	+1.859%	184,984	+9.176%
2026-08-20	38.4100	38.8267	38.2811	38.7300	-0.386%	125,435	+11.206%
2026-08-19	39.3200	39.7250	38.7350	38.8800	-0.410%	120,755	+10.777%
2026-08-18	38.7600	39.3600	38.4097	39.0400	+1.114%	153,918	+10.323%
2026-08-17	38.3500	38.9400	38.1600	38.6100	-0.898%	93,419	+11.551%
2026-08-14	38.9700	39.5000	38.5600	38.9600	-0.282%	77,724	+10.549%
2026-08-13	39.1000	39.3000	38.5602	39.0700	+0.102%	103,581	+10.238%
2026-08-12	39.2400	39.4230	38.6100	39.0300	-0.813%	173,880	+10.351%
2026-08-11	39.6500	40.7109	39.2800	39.3500	-1.131%	170,058	+9.454%
2026-08-10	39.5900	40.2150	39.1350	39.8000	+1.712%	178,980	+8.216%
2026-08-07	39.5400	39.9199	38.9450	39.1300	-1.386%	185,333	+10.069%
2026-08-06	38.9300	39.7400	38.3200	39.6800	+2.426%	216,902	+8.543%
2026-08-05	39.0300	40.2600	37.3500	38.7400	+3.611%	280,737	+11.177%
2026-08-04	36.3500	37.4200	36.0900	37.3900	+2.635%	151,175	+15.191%
2026-08-03	36.0000	36.5700	35.8100	36.4300	+1.931%	87,468	+18.227%
2026-07-31	35.4300	35.8000	35.0600	35.7400	+1.505%	81,731	+20.509%
2026-07-30	36.0600	36.1600	34.8800	35.2100	-2.140%	162,043	+22.323%
2026-07-29	36.3700	36.3700	35.4000	35.9800	-1.072%	113,857	+19.705%
2026-07-28	36.0400	36.5700	35.3200	36.3700	+2.106%	101,759	+18.422%
2026-07-27	35.1900	35.7150	35.1500	35.6200	+1.424%	91,469	+20.915%
2026-07-24	34.8000	35.4000	34.6600	35.1200	+1.709%	85,882	+22.637%
2026-07-23	34.6300	34.9000	33.5000	34.5300	-0.719%	110,968	+24.732%
2026-07-22	34.4600	34.7800	34.1400	34.7800	+0.695%	58,510	+23.836%
2026-07-21	34.0000	34.5600	33.6600	34.5400	+0.906%	80,369	+24.696%
2026-07-20	34.6600	34.7300	33.7800	34.2300	-0.639%	89,786	+25.825%
2026-07-17	34.6400	35.5100	34.1250	34.4500	-1.515%	107,562	+25.022%
2026-07-16	33.9200	34.9900	33.9200	34.9800	+3.983%	94,299	+23.128%
2026-07-15	33.6700	34.1200	33.0250	33.6400	-0.119%	136,014	+28.032%
2026-07-14	34.0100	34.2400	33.3700	33.6800	-0.148%	171,112	+27.880%
2026-07-13	33.6500	33.9900	33.3700	33.7300	+0.807%	83,637	+27.690%
2026-07-10	32.7700	33.5700	32.7700	33.4600	+2.106%	93,716	+28.721%
2026-07-09	32.5800	32.8300	31.8187	32.7700	+0.245%	73,898	+31.431%
2026-07-08	32.5700	32.8300	32.3300	32.6900	-0.517%	117,001	+31.753%
2026-07-07	33.2500	33.4575	32.6200	32.8600	-0.665%	88,883	+31.071%
2026-07-06	33.2100	34.0000	32.4600	33.0800	-0.391%	73,429	+30.200%
2026-07-02	33.4200	33.5500	32.9250	33.2100	+0.030%	108,138	+29.690%
2026-07-01	33.3400	33.9800	33.0100	33.2000	-0.777%	153,409	+29.729%
2026-06-30	34.0900	34.2500	33.4500	33.4600	-1.181%	162,655	+28.721%
2026-06-29	34.8400	34.8400	33.8600	33.8600	-3.643%	190,132	+27.200%
2026-06-26	34.2600	35.1500	33.9400	35.1400	+2.330%	810,782	+22.567%
2026-06-25	33.4200	34.4200	33.0850	34.3400	+2.845%	89,026	+25.422%
2026-06-24	33.3100	34.3200	33.3100	33.3900	+0.603%	120,420	+28.991%
2026-06-23	32.6500	33.2400	32.0850	33.1900	+1.189%	208,425	+29.768%
2026-06-22	32.8300	33.2400	32.7300	32.8000	-0.334%	99,202	+31.311%
2026-06-18	32.1100	32.9500	32.1100	32.9100	+3.263%	332,747	+30.872%
2026-06-17	32.1600	32.3700	31.5400	31.8700	-1.117%	80,799	+35.143%
2026-06-16	31.9100	32.3300	31.9100	32.2300	+1.480%	81,402	+33.633%
2026-06-15	32.0000	32.2650	31.0800	31.7600	-0.251%	67,931	+35.611%
2026-06-12	31.9800	32.4900	31.7000	31.8400	+0.378%	83,173	+35.270%
2026-06-11	31.7000	31.8400	31.3300	31.7200	+0.380%	63,563	+35.782%
2026-06-10	31.7500	31.8400	31.3650	31.6000	+0.381%	66,613	+36.297%
2026-06-09	30.9500	31.5750	30.8201	31.4800	+2.441%	70,384	+36.817%
2026-06-08	30.9800	31.2200	30.6800	30.7300	-0.195%	52,507	+40.156%
2026-06-05	30.6800	31.1200	30.3300	30.7900	+0.720%	58,245	+39.883%
2026-06-04	30.7000	30.7100	30.1900	30.5700	+0.559%	61,019	+40.890%
2026-06-03	30.4300	30.5500	29.9400	30.4000	-0.686%	76,282	+41.678%
2026-06-02	30.3600	30.6500	30.3600	30.6100	+0.394%	56,510	+40.706%
2026-06-01	30.1300	30.4900	29.8150	30.4900	+0.296%	85,969	+41.259%
2026-05-29	30.2500	30.9000	29.9937	30.4000	0.000%	97,493	+41.678%
2026-05-28	29.9900	30.4099	29.6500	30.4000	+0.896%	76,154	+41.678%
2026-05-27	30.1300	30.5700	30.0000	30.1300	+0.702%	86,195	+42.947%
2026-05-26	29.7200	30.2287	29.6900	29.9200	+0.605%	131,289	+43.951%
2026-05-22	29.3800	30.0000	29.0350	29.7400	+2.199%	114,553	+44.822%
2026-05-21	29.1200	29.1900	28.5700	29.1000	-0.953%	156,157	+48.007%
2026-05-20	28.6400	29.3800	28.6400	29.3800	+2.584%	125,626	+46.596%
2026-05-19	28.1700	28.7700	28.0000	28.6400	+0.739%	114,228	+50.384%
2026-05-18	28.6900	29.0300	28.3450	28.4300	-1.932%	135,499	+51.495%
2026-05-15	28.9100	29.0800	28.5550	28.9900	+0.277%	153,496	+48.568%
2026-05-14	28.5900	29.5150	28.5900	28.9100	+1.119%	126,459	+48.980%
2026-05-13	29.0900	29.3900	28.0200	28.5900	-1.753%	142,432	+50.647%
2026-05-12	28.8800	29.2500	28.5000	29.1000	+1.358%	157,745	+48.007%
2026-05-11	28.8300	29.3300	28.6050	28.7100	-1.813%	108,198	+50.017%
2026-05-08	30.4400	30.4400	28.7800	29.2400	-3.243%	99,701	+47.298%
2026-05-07	29.7500	30.6400	29.5900	30.2200	+1.580%	112,193	+42.522%
2026-05-06	31.8500	31.8500	28.7500	29.7500	-9.409%	181,215	+44.773%
2026-05-05	32.9400	33.9550	32.8400	32.8400	-0.273%	61,648	+31.151%
2026-05-04	32.8500	33.2450	32.2900	32.9300	-0.303%	102,316	+30.793%
2026-05-01	32.9400	33.2300	32.1590	33.0300	-0.242%	125,757	+30.397%
2026-04-30	32.8300	33.4100	32.8200	33.1100	+1.596%	53,014	+30.082%
2026-04-29	33.8200	33.8200	32.4300	32.5900	-4.232%	72,236	+32.157%
2026-04-28	34.1300	34.1500	33.5650	34.0300	-0.088%	53,906	+26.565%
2026-04-27	33.9100	34.4800	33.6700	34.0600	+0.710%	54,193	+26.453%
2026-04-24	33.6000	33.9600	33.3000	33.8200	+0.178%	58,441	+27.351%
2026-04-23	33.2600	34.3300	33.2450	33.7600	+2.179%	76,137	+27.577%
2026-04-22	33.8800	33.9500	33.0300	33.0400	-1.900%	56,059	+30.357%
2026-04-21	33.5000	33.8850	33.3100	33.6800	+0.328%	68,749	+27.880%
2026-04-20	33.5800	33.9200	33.3700	33.5700	+0.060%	86,922	+28.299%
2026-04-17	32.7800	33.9500	32.7800	33.5500	+3.517%	65,679	+28.376%
2026-04-16	32.6800	33.0800	32.3500	32.4100	-1.159%	89,239	+32.891%
2026-04-15	33.1700	33.1700	32.4201	32.7900	-1.502%	72,909	+31.351%
2026-04-14	33.4500	33.5800	33.1200	33.2900	-0.627%	75,515	+29.378%
2026-04-13	33.3700	33.5300	32.9950	33.5000	+0.510%	65,285	+28.567%
2026-04-10	33.7200	33.8000	33.2450	33.3300	-1.361%	79,503	+29.223%
2026-04-09	32.9800	33.7900	32.8200	33.7900	+1.992%	53,968	+27.464%
2026-04-08	32.5100	33.3700	32.5100	33.1300	+4.975%	122,673	+30.003%
2026-04-07	31.5300	32.0700	31.1500	31.5600	-0.127%	90,416	+36.470%
2026-04-06	31.1600	31.7400	30.8250	31.6000	+0.733%	52,351	+36.297%
2026-04-02	31.5400	32.2800	30.9350	31.3700	-1.072%	72,147	+37.297%
2026-04-01	31.4500	32.0000	31.1900	31.7100	+0.603%	65,496	+35.825%
2026-03-31	31.2800	31.8000	30.6700	31.5200	+2.205%	71,129	+36.643%
2026-03-30	31.4300	31.4300	30.5000	30.8400	-0.804%	72,971	+39.656%
2026-03-27	31.1600	31.2999	30.8300	31.0900	-0.639%	74,836	+38.533%
2026-03-26	31.6800	32.1700	31.2300	31.2900	-1.851%	68,157	+37.648%
2026-03-25	32.0000	32.4650	31.1400	31.8800	+0.727%	64,256	+35.100%
2026-03-24	30.8300	31.9900	30.6000	31.6500	+1.345%	90,388	+36.082%
2026-03-23	30.9500	31.7000	30.8250	31.2300	+3.103%	112,615	+37.912%
2026-03-20	30.4700	30.4700	29.7600	30.2900	-0.395%	176,019	+42.192%
2026-03-19	29.7900	30.6200	29.3300	30.4100	+1.367%	211,272	+41.631%
2026-03-18	30.3900	30.6142	29.9400	30.0000	-1.607%	85,930	+43.567%
2026-03-17	31.2700	31.2700	30.3300	30.4900	-1.550%	87,873	+41.259%
2026-03-16	31.0000	31.3100	30.7845	30.9700	+0.978%	122,747	+39.070%
2026-03-13	31.1200	31.2900	30.1700	30.6700	-0.583%	96,267	+40.430%
2026-03-12	31.4700	31.9000	30.8100	30.8500	-2.651%	166,725	+39.611%
2026-03-11	31.4500	31.6900	30.7400	31.6900	+0.507%	121,045	+35.910%
2026-03-10	31.5500	32.0750	31.3500	31.5300	-0.599%	100,100	+36.600%
2026-03-09	31.1600	31.8250	30.4900	31.7200	-0.689%	128,424	+35.782%
2026-03-06	32.2200	32.4900	31.5350	31.9400	-2.533%	123,886	+34.847%
2026-03-05	33.0400	33.3600	32.6400	32.7700	-1.503%	137,337	+31.431%
2026-03-04	33.4700	33.7950	33.0600	33.2700	+0.211%	106,610	+29.456%
2026-03-03	33.1600	33.2399	32.0600	33.2000	-1.454%	132,700	+29.729%
2026-03-02	32.6700	33.6900	32.5400	33.6900	+2.153%	134,660	+27.842%
2026-02-27	32.9300	33.3500	32.5300	32.9800	-0.842%	113,065	+30.594%
2026-02-26	33.3100	33.8100	32.4300	33.2600	+0.120%	154,018	+29.495%
2026-02-25	33.1450	34.3900	32.5000	33.2200	+7.404%	191,608	+29.651%
2026-02-24	31.1700	31.3300	30.8600	30.9300	+0.032%	93,939	+39.250%
2026-02-23	31.9800	31.9800	30.8500	30.9200	-3.405%	95,247	+39.295%
2026-02-20	31.8000	32.4100	31.4800	32.0100	+0.376%	160,696	+34.552%
2026-02-19	31.3900	32.0700	31.1450	31.8900	+1.270%	95,987	+35.058%
2026-02-18	31.7800	31.9900	31.3100	31.4900	-0.975%	113,525	+36.774%
2026-02-17	32.2100	32.2250	31.5800	31.8000	-1.150%	85,486	+35.440%
2026-02-13	32.0100	32.4700	31.6101	32.1700	+0.563%	51,931	+33.882%
2026-02-12	33.1100	33.1100	31.8400	31.9900	-2.855%	78,528	+34.636%
2026-02-11	32.9900	33.1600	32.6800	32.9300	+0.274%	91,042	+30.793%
2026-02-10	32.6800	33.5600	32.0500	32.8400	+1.108%	61,939	+31.151%
2026-02-09	32.7600	32.9300	32.3900	32.4800	-0.612%	64,013	+32.605%
2026-02-06	32.1700	32.9300	31.5600	32.6800	+1.491%	118,470	+31.793%
2026-02-05	32.4800	32.6000	31.9750	32.2000	-1.227%	93,923	+33.758%
2026-02-04	32.1400	32.7200	31.7050	32.6000	+2.387%	69,575	+32.117%
2026-02-03	31.2700	31.9700	31.1150	31.8400	+1.401%	82,935	+35.270%
2026-02-02	30.6100	31.7150	30.4472	31.4000	+2.749%	100,802	+37.166%
2026-01-30	30.2200	30.6800	30.0800	30.5600	-0.033%	121,524	+40.936%
2026-01-29	30.1400	30.6000	29.9700	30.5700	+1.798%	72,346	+40.890%
2026-01-28	30.2800	30.3750	30.0000	30.0300	-0.760%	74,346	+43.423%
2026-01-27	30.2200	30.3450	29.9400	30.2600	-0.165%	102,913	+42.333%
2026-01-26	30.7700	31.2000	30.2600	30.3100	-0.948%	60,313	+42.098%
2026-01-23	31.3000	31.3000	30.4600	30.6000	-2.517%	64,789	+40.752%
2026-01-22	31.5900	31.8500	30.6600	31.3900	-0.159%	82,668	+37.209%
2026-01-21	31.1000	31.5750	30.9200	31.4400	+1.846%	245,433	+36.991%
2026-01-20	30.9200	31.0400	30.7200	30.8700	-1.688%	51,376	+39.521%
2026-01-16	31.6000	31.7500	31.2600	31.4000	-0.790%	97,648	+37.166%
2026-01-15	31.2800	31.7650	31.2800	31.6500	+1.086%	81,314	+36.082%
2026-01-14	31.3700	31.4500	31.1850	31.3100	+0.224%	81,862	+37.560%
2026-01-13	31.1200	31.4350	31.0250	31.2400	+0.612%	56,774	+37.868%
2026-01-12	30.8400	31.2350	30.8400	31.0500	+0.648%	42,361	+38.712%
2026-01-09	31.0600	31.1350	30.5800	30.8500	-0.129%	68,759	+39.611%
2026-01-08	29.8300	31.0400	29.8300	30.8900	+2.967%	98,641	+39.430%
2026-01-07	30.3300	30.3300	29.7500	30.0000	-0.662%	60,860	+43.567%
2026-01-06	29.9700	30.4600	29.9100	30.2000	+0.166%	88,129	+42.616%
2026-01-05	29.4100	30.3300	29.4100	30.1500	+2.481%	89,319	+42.852%
2026-01-02	29.2200	29.8050	29.0700	29.4200	+0.684%	73,804	+46.397%
2025-12-31	29.7700	29.7700	29.1900	29.2200	-1.847%	65,872	+47.399%
2025-12-30	30.0100	30.0100	29.7300	29.7700	-0.734%	79,360	+44.676%
2025-12-29	30.0400	30.0950	29.7500	29.9900	-0.365%	91,530	+43.615%
2025-12-26	29.9500	30.2200	29.7650	30.1000	+0.736%	51,548	+43.090%
2025-12-24	29.8600	29.9750	29.7000	29.8800	-0.134%	45,570	+44.143%
2025-12-23	29.6600	29.9800	29.4600	29.9200	+0.436%	101,322	+43.951%
2025-12-22	29.6100	30.0700	29.6100	29.7900	+0.371%	81,564	+44.579%
2025-12-19	29.5100	29.7700	29.2600	29.6800	+0.270%	129,848	+45.115%
2025-12-18	30.2200	30.4000	29.5500	29.6000	-1.694%	163,230	+45.507%
2025-12-17	29.9600	30.3200	29.9600	30.1100	+0.100%	74,445	+43.042%
2025-12-16	29.9700	30.2000	29.6600	30.0800	+0.906%	63,484	+43.185%
2025-12-15	30.1500	30.3100	29.7000	29.8100	-0.567%	75,632	+44.482%
2025-12-12	30.0600	30.1899	29.3700	29.9800	-0.100%	88,976	+43.662%
2025-12-11	29.4400	30.0100	29.4400	30.0100	+2.633%	116,561	+43.519%
2025-12-10	28.3700	29.6000	28.3700	29.2400	+2.669%	149,023	+47.298%
2025-12-09	28.2400	28.6200	28.1485	28.4800	+0.850%	56,502	+51.229%
2025-12-08	28.3600	28.6900	28.1300	28.2400	+0.427%	106,477	+52.514%
2025-12-05	28.2800	28.8198	28.0300	28.1200	-0.811%	92,050	+53.165%
2025-12-04	28.5000	28.9300	28.2500	28.3500	-1.116%	97,645	+51.922%
2025-12-03	28.6400	28.7300	28.3350	28.6700	+0.809%	84,044	+50.227%
2025-12-02	28.4800	28.5600	28.0100	28.4400	+0.424%	81,729	+51.442%
2025-12-01	28.2600	28.7300	28.2200	28.3200	-1.117%	113,318	+52.083%
2025-11-28	28.5700	28.6500	28.4000	28.6400	+0.245%	49,364	+50.384%
2025-11-26	27.9700	28.7100	27.9700	28.5700	+1.781%	91,744	+50.753%
2025-11-25	27.8400	28.3500	27.7200	28.0700	+1.703%	102,156	+53.438%
2025-11-24	27.4200	27.6000	27.0300	27.6000	+0.327%	148,992	+56.051%
2025-11-21	26.8800	27.8400	26.8800	27.5100	+3.111%	95,835	+56.561%
2025-11-20	27.0900	27.1800	26.5700	26.6800	-0.224%	73,847	+61.432%
2025-11-19	26.8300	27.2850	26.7300	26.7400	-0.595%	84,855	+61.070%
2025-11-18	26.8200	26.9900	26.4000	26.9000	+0.298%	103,404	+60.112%
2025-11-17	27.0600	27.5000	26.7900	26.8200	-0.887%	120,421	+60.589%
2025-11-14	26.7600	27.1400	26.6000	27.0600	+0.595%	128,901	+59.165%
2025-11-13	26.9300	27.1600	26.7700	26.9000	-0.370%	109,833	+60.112%
2025-11-12	26.6500	27.3600	26.6500	27.0000	+1.313%	97,714	+59.519%
2025-11-11	26.9100	26.9700	26.5500	26.6500	-0.856%	138,361	+61.614%
2025-11-10	27.2200	27.2200	26.5800	26.8800	-1.502%	102,698	+60.231%
2025-11-07	27.3300	27.4207	27.0500	27.2900	-0.146%	133,343	+57.823%
2025-11-06	27.7300	28.0550	27.1200	27.3300	-1.086%	133,110	+57.592%
2025-11-05	27.9500	28.0900	27.4000	27.6300	-1.321%	138,020	+55.881%
2025-11-04	28.1800	28.1800	27.6600	28.0000	-0.568%	119,946	+53.821%
2025-11-03	28.4200	28.7350	28.0900	28.1600	-0.915%	184,890	+52.947%
2025-10-31	28.1000	28.7222	27.8900	28.4200	+0.709%	144,511	+51.548%
2025-10-30	28.7100	29.1900	27.9305	28.2200	-1.843%	218,882	+52.622%
2025-10-29	27.3300	30.2500	26.6100	28.7500	-18.114%	385,052	+49.809%
2025-10-28	34.7400	35.2850	34.3800	35.1100	+0.717%	149,144	+22.672%
2025-10-27	35.0000	35.4950	34.7300	34.8600	0.000%	116,900	+23.551%
2025-10-24	35.2300	35.3100	34.8100	34.8600	-0.400%	51,681	+23.551%
2025-10-23	34.7500	35.0800	34.4100	35.0000	+0.604%	68,362	+23.057%
2025-10-22	35.0800	35.3950	34.5900	34.7900	-0.883%	74,432	+23.800%
2025-10-21	34.7300	35.3200	34.6000	35.1000	+0.775%	61,571	+22.707%
2025-10-20	34.8700	35.2300	34.4450	34.8300	+0.346%	62,379	+23.658%
2025-10-17	34.1700	34.7300	33.9750	34.7100	+1.521%	81,560	+24.085%
2025-10-16	34.2900	34.4600	33.8700	34.1900	-0.350%	122,651	+25.973%
2025-10-15	34.2800	35.2000	33.9400	34.3100	+0.175%	99,304	+25.532%
2025-10-14	33.3900	34.4550	33.3900	34.2500	+1.783%	102,466	+25.752%
2025-10-13	34.3800	34.5400	33.5700	33.6500	-1.493%	77,812	+27.994%
2025-10-10	34.6700	34.9800	34.0200	34.1600	-1.443%	68,093	+26.083%
2025-10-09	34.9400	35.0040	34.5600	34.6600	-0.801%	66,887	+24.264%
2025-10-08	34.7700	35.2400	34.5000	34.9400	+0.692%	67,269	+23.268%
2025-10-07	35.3200	35.5175	34.4100	34.7000	-1.839%	187,800	+24.121%
2025-10-06	35.9200	35.9200	35.2600	35.3500	-1.422%	77,387	+21.839%
2025-10-03	36.0200	36.3700	35.5700	35.8600	-0.361%	65,331	+20.106%
2025-10-02	35.5900	36.0300	35.2500	35.9900	+0.841%	63,422	+19.672%
2025-10-01	36.5100	36.7000	35.6600	35.6900	-2.672%	68,521	+20.678%
2025-09-30	36.3400	36.7900	36.1900	36.6700	+1.019%	84,055	+17.453%
2025-09-29	36.9000	36.9000	36.1200	36.3000	-0.955%	65,519	+18.650%
2025-09-26	36.6200	36.9500	36.3900	36.6500	+0.274%	54,973	+17.517%
2025-09-25	36.5400	36.7529	36.2750	36.5500	-0.300%	64,606	+17.839%
2025-09-24	36.5500	36.9300	36.0950	36.6600	+0.109%	110,050	+17.485%
2025-09-23	36.9900	37.3600	36.5500	36.6200	-0.218%	91,451	+17.613%
2025-09-22	35.9400	36.7600	35.4535	36.7000	+1.803%	132,343	+17.357%
2025-09-19	36.7100	36.7100	35.7900	36.0500	-1.314%	177,900	+19.473%
2025-09-18	36.5700	36.9900	36.5150	36.5300	+0.082%	114,883	+17.903%
2025-09-17	36.8000	37.4900	36.3850	36.5000	-1.164%	76,873	+18.000%
2025-09-16	37.1500	37.5000	36.5450	36.9300	-0.378%	73,624	+16.626%
2025-09-15	37.2400	37.2699	36.2500	37.0700	+0.216%	99,019	+16.186%
2025-09-12	38.1400	38.1950	36.9700	36.9900	-3.571%	97,990	+16.437%
2025-09-11	37.6800	38.4300	37.4200	38.3600	+2.021%	120,281	+12.278%
2025-09-10	37.4600	37.9242	37.1950	37.6000	+0.213%	89,611	+14.548%
2025-09-09	38.1600	38.3800	36.8800	37.5200	-2.444%	118,885	+14.792%
2025-09-08	38.2500	38.7900	37.8600	38.4600	+1.397%	218,313	+11.986%
2025-09-05	38.2300	38.5300	37.4900	37.9300	-0.759%	163,892	+13.551%
2025-09-04	37.4400	38.3025	37.2000	38.2200	+2.384%	118,828	+12.690%
2025-09-03	37.3400	37.6350	36.8966	37.3300	-0.214%	108,012	+15.376%
2025-09-02	36.9800	37.6150	36.8200	37.4100	+0.214%	159,622	+15.130%
2025-08-29	37.4700	37.7100	36.9750	37.3300	-0.187%	91,410	+15.376%
2025-08-28	37.9000	37.9000	37.1500	37.4000	-0.980%	142,370	+15.160%
2025-08-27	37.3700	37.7700	37.0900	37.7700	+0.666%	168,038	+14.032%
2025-08-26	37.0800	37.6100	36.9902	37.5200	+1.132%	137,723	+14.792%
2025-08-25	36.3200	37.2400	35.9900	37.1000	+2.148%	180,678	+16.092%
2025-08-22	35.6200	36.7900	35.6200	36.3200	+2.368%	234,679	+18.585%
2025-08-21	35.3900	35.7300	35.1000	35.4800	+0.254%	72,115	+21.392%
2025-08-20	36.0000	36.0670	35.2300	35.3900	-1.640%	77,926	+21.701%
2025-08-19	36.0300	36.4100	35.9200	35.9800	+0.279%	98,304	+19.705%
2025-08-18	35.0600	35.8800	35.0200	35.8800	+2.544%	109,677	+20.039%
2025-08-15	35.1700	35.3087	34.6600	34.9900	-0.171%	104,309	+23.092%
2025-08-14	35.8800	36.2600	34.9400	35.0500	-2.989%	117,310	+22.882%
2025-08-13	35.5100	36.4328	35.4000	36.1300	+2.091%	127,086	+19.208%
2025-08-12	34.2900	35.4000	34.2550	35.3900	+3.540%	123,499	+21.701%
2025-08-11	34.3200	34.3750	33.7000	34.1800	-1.356%	119,105	+26.009%
2025-08-08	34.7400	34.8000	34.1800	34.6500	+0.377%	133,515	+24.300%
2025-08-07	34.4100	34.8000	33.7600	34.5200	+0.788%	118,757	+24.768%
2025-08-06	34.7100	34.7100	33.9580	34.2500	-0.725%	115,683	+25.752%
2025-08-05	34.5000	34.9000	34.0500	34.5000	-0.058%	160,769	+24.841%
2025-08-04	33.5400	34.9170	33.5100	34.5200	+3.945%	231,793	+24.768%
2025-08-01	33.6100	33.9499	33.0100	33.2100	-2.496%	195,784	+29.690%
2025-07-31	33.8900	34.4700	32.5000	34.0600	-0.931%	334,348	+26.453%
2025-07-30	29.4600	34.5000	28.4300	34.3800	+26.817%	496,841	+25.276%
2025-07-29	27.5300	27.6140	27.0741	27.1100	-1.022%	114,069	+58.871%
2025-07-28	27.5400	27.7700	27.0300	27.3900	-0.509%	64,203	+57.247%
2025-07-25	27.4900	27.6000	27.1900	27.5300	+0.658%	61,019	+56.448%
2025-07-24	27.5700	27.8243	27.2800	27.3500	-1.689%	59,129	+57.477%
2025-07-23	27.7400	27.8900	27.5000	27.8200	+1.164%	50,691	+54.817%
2025-07-22	27.0000	27.7100	26.9605	27.5000	+2.269%	75,390	+56.618%
2025-07-21	27.0200	27.2650	26.8900	26.8900	-0.074%	60,658	+60.171%
2025-07-18	27.1600	27.2584	26.8300	26.9100	-0.333%	47,676	+60.052%
2025-07-17	27.0400	27.4000	26.9400	27.0000	-0.148%	45,752	+59.519%
2025-07-16	27.2000	27.2000	26.6900	27.0400	-0.332%	64,664	+59.283%
2025-07-15	27.7250	27.7250	27.1200	27.1300	-1.845%	77,733	+58.754%
2025-07-14	27.6300	27.6500	27.2650	27.6400	-0.217%	63,227	+55.825%
2025-07-11	28.2000	28.2300	27.6100	27.7000	-2.533%	59,581	+55.487%
2025-07-10	28.2000	28.5900	28.0200	28.4200	+0.744%	65,121	+51.548%
2025-07-09	28.3000	28.3400	27.8800	28.2100	+0.427%	40,160	+52.676%
2025-07-08	28.1100	28.5500	28.0600	28.0900	-0.036%	57,492	+53.329%
2025-07-07	28.2000	28.4700	28.0600	28.1000	-0.636%	63,359	+53.274%
2025-07-03	28.2900	28.3200	27.8100	28.2800	+0.676%	30,882	+52.298%
2025-07-02	28.0300	28.2180	27.9150	28.0900	+0.107%	51,600	+53.329%
2025-07-01	26.7900	28.4106	26.7900	28.0600	+3.887%	72,470	+53.493%
2025-06-30	27.3500	27.4465	26.9500	27.0100	-1.351%	46,260	+59.459%
2025-06-27	27.6800	27.8450	27.2700	27.3800	-0.653%	198,593	+57.305%
2025-06-26	27.5600	27.8200	27.4100	27.5600	+0.694%	76,095	+56.277%
2025-06-25	27.4000	27.5947	26.8500	27.3700	-0.073%	101,807	+57.362%
2025-06-24	27.1700	27.4800	27.1200	27.3900	+1.332%	66,328	+57.247%
2025-06-23	26.3800	27.0300	26.3800	27.0300	+2.039%	105,075	+59.341%
2025-06-20	26.8200	26.9200	26.4200	26.4900	-0.488%	111,857	+62.590%
2025-06-18	26.4600	26.7150	26.4400	26.6200	+0.681%	110,332	+61.796%
2025-06-17	26.3900	26.6850	26.2400	26.4400	-0.414%	79,928	+62.897%
2025-06-16	26.3100	26.7300	26.0400	26.5500	+1.491%	81,107	+62.222%
2025-06-13	26.8200	26.8350	26.0700	26.1600	-2.715%	58,794	+64.641%
2025-06-12	26.9800	27.1600	26.6900	26.8900	-0.628%	69,266	+60.171%
2025-06-11	27.5000	27.5400	27.0500	27.0600	-1.313%	110,693	+59.165%
2025-06-10	27.2100	27.4850	27.1600	27.4200	+1.518%	70,960	+57.075%
2025-06-09	27.1400	27.3400	26.9800	27.0100	-0.442%	59,452	+59.459%
2025-06-06	27.4600	27.4600	26.9900	27.1300	+0.185%	70,500	+58.754%
2025-06-05	26.9300	27.2250	26.8300	27.0800	+1.196%	52,549	+59.047%
2025-06-04	27.0600	27.1900	26.7300	26.7600	-1.291%	47,334	+60.949%
2025-06-03	26.2600	27.1900	26.2600	27.1100	+3.513%	71,250	+58.871%
2025-06-02	25.9800	26.2200	25.6150	26.1900	+0.537%	80,020	+64.452%
2025-05-30	26.2500	26.3050	26.0100	26.0500	-0.988%	85,050	+65.336%
2025-05-29	26.3500	26.5399	25.9701	26.3100	0.000%	34,839	+63.702%
2025-05-28	26.6700	26.6700	26.2300	26.3100	-1.461%	37,919	+63.702%
2025-05-27	26.5600	26.7650	26.3350	26.7000	+1.908%	83,721	+61.311%
2025-05-23	26.0000	26.3100	26.0000	26.2000	-0.682%	50,085	+64.389%
2025-05-22	26.3000	26.5700	26.1200	26.3800	-0.378%	60,105	+63.268%
2025-05-21	26.8400	26.8400	26.4300	26.4800	-2.288%	60,834	+62.651%
2025-05-20	27.2700	27.5200	27.0700	27.1000	-0.986%	56,080	+58.930%
2025-05-19	26.9800	27.5200	26.9800	27.3700	+0.073%	56,903	+57.362%
2025-05-16	27.2800	27.3850	27.0600	27.3500	+1.034%	71,485	+57.477%
2025-05-15	26.4500	27.1800	26.3200	27.0700	+2.655%	116,390	+59.106%
2025-05-14	26.8300	26.8450	26.2700	26.3700	-2.188%	103,563	+63.330%
2025-05-13	26.9000	27.2100	26.8100	26.9600	+1.087%	72,677	+59.755%
2025-05-12	26.3900	26.9400	26.0500	26.6700	+3.332%	106,957	+61.492%
2025-05-09	26.0300	26.0300	25.7800	25.8100	-0.616%	65,863	+66.873%
2025-05-08	25.6600	26.2300	25.6250	25.9700	+1.406%	70,933	+65.845%
2025-05-07	25.5500	25.8000	25.3400	25.6100	+0.906%	85,179	+68.176%
2025-05-06	25.3400	25.7300	25.1800	25.3800	-0.859%	79,593	+69.701%
2025-05-05	25.6700	26.0259	25.5300	25.6000	-1.196%	70,641	+68.242%
2025-05-02	25.7900	26.1600	25.4350	25.9100	+1.171%	140,936	+66.229%
2025-05-01	25.4600	25.8850	24.7240	25.6100	-0.273%	128,877	+68.176%
2025-04-30	25.4300	26.0500	24.7120	25.6800	+15.728%	303,267	+67.718%
2025-04-29	22.0300	22.3900	21.9500	22.1900	+0.681%	134,237	+94.096%
2025-04-28	22.1000	22.1500	21.8600	22.0400	-0.362%	69,513	+95.417%
2025-04-25	21.8500	22.1200	21.6100	22.1200	+0.136%	76,475	+94.711%
2025-04-24	21.6000	22.2391	21.6000	22.0900	+2.363%	72,264	+94.975%
2025-04-23	22.2000	22.4200	21.5700	21.5800	-0.827%	70,749	+99.583%
2025-04-22	21.5200	21.7800	21.0100	21.7600	+2.352%	125,919	+97.932%
2025-04-21	21.3700	21.4200	20.9800	21.2600	-0.932%	138,873	+102.587%
2025-04-17	21.9000	22.0290	21.3400	21.4600	-2.455%	215,844	+100.699%
2025-04-16	22.2800	22.4400	21.9100	22.0000	-1.566%	318,140	+95.773%
2025-04-15	22.4700	22.7697	22.2700	22.3500	-1.106%	154,994	+92.707%
2025-04-14	22.5500	22.6890	22.0500	22.6000	+0.983%	80,994	+90.575%
2025-04-11	21.9600	22.3900	21.5500	22.3800	+2.332%	76,672	+92.449%

.dark-mode .BM4XZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BM4XZ2{ color: #333333; background-color: white; border: 2px solid #333333; }GICGlobal Industrial Companystock NYSE

GIC
Global Industrial Company
stock NYSE