Dark

GIC
Global Industrial Company
stock NYSE

Market Open

Aug 11, 2026 2:19:41 PM EDT

39.79USD-0.251%(-0.10)86,698

39.87Bid 39.91Ask 0.04Spread

Pre-market

0.00USD-100.000%(-39.13)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

39.80USD-0.226%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	39.3500	40.6800	39.3500	39.7900	-0.025%	86,698	0.000%
2026-08-10	39.5900	40.2150	39.1350	39.8000	+1.712%	178,980	-0.025%
2026-08-07	39.5400	39.9199	38.9450	39.1300	-1.386%	185,333	+1.687%
2026-08-06	38.9300	39.7400	38.3200	39.6800	+2.426%	216,902	+0.277%
2026-08-05	39.0300	40.2600	37.3500	38.7400	+3.611%	280,737	+2.710%
2026-08-04	36.3500	37.4200	36.0900	37.3900	+2.635%	151,175	+6.419%
2026-08-03	36.0000	36.5700	35.8100	36.4300	+1.931%	87,468	+9.223%
2026-07-31	35.4300	35.8000	35.0600	35.7400	+1.505%	81,731	+11.332%
2026-07-30	36.0600	36.1600	34.8800	35.2100	-2.140%	162,043	+13.008%
2026-07-29	36.3700	36.3700	35.4000	35.9800	-1.072%	113,857	+10.589%
2026-07-28	36.0400	36.5700	35.3200	36.3700	+2.106%	101,759	+9.403%
2026-07-27	35.1900	35.7150	35.1500	35.6200	+1.424%	91,469	+11.707%
2026-07-24	34.8000	35.4000	34.6600	35.1200	+1.709%	85,882	+13.297%
2026-07-23	34.6300	34.9000	33.5000	34.5300	-0.719%	110,968	+15.233%
2026-07-22	34.4600	34.7800	34.1400	34.7800	+0.695%	58,510	+14.405%
2026-07-21	34.0000	34.5600	33.6600	34.5400	+0.906%	80,369	+15.200%
2026-07-20	34.6600	34.7300	33.7800	34.2300	-0.639%	89,786	+16.243%
2026-07-17	34.6400	35.5100	34.1250	34.4500	-1.515%	107,562	+15.501%
2026-07-16	33.9200	34.9900	33.9200	34.9800	+3.983%	94,299	+13.751%
2026-07-15	33.6700	34.1200	33.0250	33.6400	-0.119%	136,014	+18.282%
2026-07-14	34.0100	34.2400	33.3700	33.6800	-0.148%	171,112	+18.141%
2026-07-13	33.6500	33.9900	33.3700	33.7300	+0.807%	83,637	+17.966%
2026-07-10	32.7700	33.5700	32.7700	33.4600	+2.106%	93,716	+18.918%
2026-07-09	32.5800	32.8300	31.8187	32.7700	+0.245%	73,898	+21.422%
2026-07-08	32.5700	32.8300	32.3300	32.6900	-0.517%	117,001	+21.719%
2026-07-07	33.2500	33.4575	32.6200	32.8600	-0.665%	88,883	+21.089%
2026-07-06	33.2100	34.0000	32.4600	33.0800	-0.391%	73,429	+20.284%
2026-07-02	33.4200	33.5500	32.9250	33.2100	+0.030%	108,138	+19.813%
2026-07-01	33.3400	33.9800	33.0100	33.2000	-0.777%	153,409	+19.849%
2026-06-30	34.0900	34.2500	33.4500	33.4600	-1.181%	162,655	+18.918%
2026-06-29	34.8400	34.8400	33.8600	33.8600	-3.643%	190,132	+17.513%
2026-06-26	34.2600	35.1500	33.9400	35.1400	+2.330%	810,782	+13.233%
2026-06-25	33.4200	34.4200	33.0850	34.3400	+2.845%	89,026	+15.871%
2026-06-24	33.3100	34.3200	33.3100	33.3900	+0.603%	120,420	+19.167%
2026-06-23	32.6500	33.2400	32.0850	33.1900	+1.189%	208,425	+19.886%
2026-06-22	32.8300	33.2400	32.7300	32.8000	-0.334%	99,202	+21.311%
2026-06-18	32.1100	32.9500	32.1100	32.9100	+3.263%	332,747	+20.905%
2026-06-17	32.1600	32.3700	31.5400	31.8700	-1.117%	80,799	+24.851%
2026-06-16	31.9100	32.3300	31.9100	32.2300	+1.480%	81,402	+23.456%
2026-06-15	32.0000	32.2650	31.0800	31.7600	-0.251%	67,931	+25.283%
2026-06-12	31.9800	32.4900	31.7000	31.8400	+0.378%	83,173	+24.969%
2026-06-11	31.7000	31.8400	31.3300	31.7200	+0.380%	63,563	+25.441%
2026-06-10	31.7500	31.8400	31.3650	31.6000	+0.381%	66,613	+25.918%
2026-06-09	30.9500	31.5750	30.8201	31.4800	+2.441%	70,384	+26.398%
2026-06-08	30.9800	31.2200	30.6800	30.7300	-0.195%	52,507	+29.483%
2026-06-05	30.6800	31.1200	30.3300	30.7900	+0.720%	58,245	+29.230%
2026-06-04	30.7000	30.7100	30.1900	30.5700	+0.559%	61,019	+30.160%
2026-06-03	30.4300	30.5500	29.9400	30.4000	-0.686%	76,282	+30.888%
2026-06-02	30.3600	30.6500	30.3600	30.6100	+0.394%	56,510	+29.990%
2026-06-01	30.1300	30.4900	29.8150	30.4900	+0.296%	85,969	+30.502%
2026-05-29	30.2500	30.9000	29.9937	30.4000	0.000%	97,493	+30.888%
2026-05-28	29.9900	30.4099	29.6500	30.4000	+0.896%	76,154	+30.888%
2026-05-27	30.1300	30.5700	30.0000	30.1300	+0.702%	86,195	+32.061%
2026-05-26	29.7200	30.2287	29.6900	29.9200	+0.605%	131,289	+32.988%
2026-05-22	29.3800	30.0000	29.0350	29.7400	+2.199%	114,553	+33.793%
2026-05-21	29.1200	29.1900	28.5700	29.1000	-0.953%	156,157	+36.735%
2026-05-20	28.6400	29.3800	28.6400	29.3800	+2.584%	125,626	+35.432%
2026-05-19	28.1700	28.7700	28.0000	28.6400	+0.739%	114,228	+38.932%
2026-05-18	28.6900	29.0300	28.3450	28.4300	-1.932%	135,499	+39.958%
2026-05-15	28.9100	29.0800	28.5550	28.9900	+0.277%	153,496	+37.254%
2026-05-14	28.5900	29.5150	28.5900	28.9100	+1.119%	126,459	+37.634%
2026-05-13	29.0900	29.3900	28.0200	28.5900	-1.753%	142,432	+39.175%
2026-05-12	28.8800	29.2500	28.5000	29.1000	+1.358%	157,745	+36.735%
2026-05-11	28.8300	29.3300	28.6050	28.7100	-1.813%	108,198	+38.593%
2026-05-08	30.4400	30.4400	28.7800	29.2400	-3.243%	99,701	+36.081%
2026-05-07	29.7500	30.6400	29.5900	30.2200	+1.580%	112,193	+31.668%
2026-05-06	31.8500	31.8500	28.7500	29.7500	-9.409%	181,215	+33.748%
2026-05-05	32.9400	33.9550	32.8400	32.8400	-0.273%	61,648	+21.163%
2026-05-04	32.8500	33.2450	32.2900	32.9300	-0.303%	102,316	+20.832%
2026-05-01	32.9400	33.2300	32.1590	33.0300	-0.242%	125,757	+20.466%
2026-04-30	32.8300	33.4100	32.8200	33.1100	+1.596%	53,014	+20.175%
2026-04-29	33.8200	33.8200	32.4300	32.5900	-4.232%	72,236	+22.093%
2026-04-28	34.1300	34.1500	33.5650	34.0300	-0.088%	53,906	+16.926%
2026-04-27	33.9100	34.4800	33.6700	34.0600	+0.710%	54,193	+16.823%
2026-04-24	33.6000	33.9600	33.3000	33.8200	+0.178%	58,441	+17.652%
2026-04-23	33.2600	34.3300	33.2450	33.7600	+2.179%	76,137	+17.861%
2026-04-22	33.8800	33.9500	33.0300	33.0400	-1.900%	56,059	+20.430%
2026-04-21	33.5000	33.8850	33.3100	33.6800	+0.328%	68,749	+18.141%
2026-04-20	33.5800	33.9200	33.3700	33.5700	+0.060%	86,922	+18.528%
2026-04-17	32.7800	33.9500	32.7800	33.5500	+3.517%	65,679	+18.599%
2026-04-16	32.6800	33.0800	32.3500	32.4100	-1.159%	89,239	+22.771%
2026-04-15	33.1700	33.1700	32.4201	32.7900	-1.502%	72,909	+21.348%
2026-04-14	33.4500	33.5800	33.1200	33.2900	-0.627%	75,515	+19.525%
2026-04-13	33.3700	33.5300	32.9950	33.5000	+0.510%	65,285	+18.776%
2026-04-10	33.7200	33.8000	33.2450	33.3300	-1.361%	79,503	+19.382%
2026-04-09	32.9800	33.7900	32.8200	33.7900	+1.992%	53,968	+17.757%
2026-04-08	32.5100	33.3700	32.5100	33.1300	+4.975%	122,673	+20.103%
2026-04-07	31.5300	32.0700	31.1500	31.5600	-0.127%	90,416	+26.077%
2026-04-06	31.1600	31.7400	30.8250	31.6000	+0.733%	52,351	+25.918%
2026-04-02	31.5400	32.2800	30.9350	31.3700	-1.072%	72,147	+26.841%
2026-04-01	31.4500	32.0000	31.1900	31.7100	+0.603%	65,496	+25.481%
2026-03-31	31.2800	31.8000	30.6700	31.5200	+2.205%	71,129	+26.237%
2026-03-30	31.4300	31.4300	30.5000	30.8400	-0.804%	72,971	+29.021%
2026-03-27	31.1600	31.2999	30.8300	31.0900	-0.639%	74,836	+27.983%
2026-03-26	31.6800	32.1700	31.2300	31.2900	-1.851%	68,157	+27.165%
2026-03-25	32.0000	32.4650	31.1400	31.8800	+0.727%	64,256	+24.812%
2026-03-24	30.8300	31.9900	30.6000	31.6500	+1.345%	90,388	+25.719%
2026-03-23	30.9500	31.7000	30.8250	31.2300	+3.103%	112,615	+27.410%
2026-03-20	30.4700	30.4700	29.7600	30.2900	-0.395%	176,019	+31.363%
2026-03-19	29.7900	30.6200	29.3300	30.4100	+1.367%	211,272	+30.845%
2026-03-18	30.3900	30.6142	29.9400	30.0000	-1.607%	85,930	+32.633%
2026-03-17	31.2700	31.2700	30.3300	30.4900	-1.550%	87,873	+30.502%
2026-03-16	31.0000	31.3100	30.7845	30.9700	+0.978%	122,747	+28.479%
2026-03-13	31.1200	31.2900	30.1700	30.6700	-0.583%	96,267	+29.736%
2026-03-12	31.4700	31.9000	30.8100	30.8500	-2.651%	166,725	+28.979%
2026-03-11	31.4500	31.6900	30.7400	31.6900	+0.507%	121,045	+25.560%
2026-03-10	31.5500	32.0750	31.3500	31.5300	-0.599%	100,100	+26.197%
2026-03-09	31.1600	31.8250	30.4900	31.7200	-0.689%	128,424	+25.441%
2026-03-06	32.2200	32.4900	31.5350	31.9400	-2.533%	123,886	+24.577%
2026-03-05	33.0400	33.3600	32.6400	32.7700	-1.503%	137,337	+21.422%
2026-03-04	33.4700	33.7950	33.0600	33.2700	+0.211%	106,610	+19.597%
2026-03-03	33.1600	33.2399	32.0600	33.2000	-1.454%	132,700	+19.849%
2026-03-02	32.6700	33.6900	32.5400	33.6900	+2.153%	134,660	+18.106%
2026-02-27	32.9300	33.3500	32.5300	32.9800	-0.842%	113,065	+20.649%
2026-02-26	33.3100	33.8100	32.4300	33.2600	+0.120%	154,018	+19.633%
2026-02-25	33.1450	34.3900	32.5000	33.2200	+7.404%	191,608	+19.777%
2026-02-24	31.1700	31.3300	30.8600	30.9300	+0.032%	93,939	+28.645%
2026-02-23	31.9800	31.9800	30.8500	30.9200	-3.405%	95,247	+28.687%
2026-02-20	31.8000	32.4100	31.4800	32.0100	+0.376%	160,696	+24.305%
2026-02-19	31.3900	32.0700	31.1450	31.8900	+1.270%	95,987	+24.773%
2026-02-18	31.7800	31.9900	31.3100	31.4900	-0.975%	113,525	+26.358%
2026-02-17	32.2100	32.2250	31.5800	31.8000	-1.150%	85,486	+25.126%
2026-02-13	32.0100	32.4700	31.6101	32.1700	+0.563%	51,931	+23.687%
2026-02-12	33.1100	33.1100	31.8400	31.9900	-2.855%	78,528	+24.383%
2026-02-11	32.9900	33.1600	32.6800	32.9300	+0.274%	91,042	+20.832%
2026-02-10	32.6800	33.5600	32.0500	32.8400	+1.108%	61,939	+21.163%
2026-02-09	32.7600	32.9300	32.3900	32.4800	-0.612%	64,013	+22.506%
2026-02-06	32.1700	32.9300	31.5600	32.6800	+1.491%	118,470	+21.756%
2026-02-05	32.4800	32.6000	31.9750	32.2000	-1.227%	93,923	+23.571%
2026-02-04	32.1400	32.7200	31.7050	32.6000	+2.387%	69,575	+22.055%
2026-02-03	31.2700	31.9700	31.1150	31.8400	+1.401%	82,935	+24.969%
2026-02-02	30.6100	31.7150	30.4472	31.4000	+2.749%	100,802	+26.720%
2026-01-30	30.2200	30.6800	30.0800	30.5600	-0.033%	121,524	+30.203%
2026-01-29	30.1400	30.6000	29.9700	30.5700	+1.798%	72,346	+30.160%
2026-01-28	30.2800	30.3750	30.0000	30.0300	-0.760%	74,346	+32.501%
2026-01-27	30.2200	30.3450	29.9400	30.2600	-0.165%	102,913	+31.494%
2026-01-26	30.7700	31.2000	30.2600	30.3100	-0.948%	60,313	+31.277%
2026-01-23	31.3000	31.3000	30.4600	30.6000	-2.517%	64,789	+30.033%
2026-01-22	31.5900	31.8500	30.6600	31.3900	-0.159%	82,668	+26.760%
2026-01-21	31.1000	31.5750	30.9200	31.4400	+1.846%	245,433	+26.559%
2026-01-20	30.9200	31.0400	30.7200	30.8700	-1.688%	51,376	+28.895%
2026-01-16	31.6000	31.7500	31.2600	31.4000	-0.790%	97,648	+26.720%
2026-01-15	31.2800	31.7650	31.2800	31.6500	+1.086%	81,314	+25.719%
2026-01-14	31.3700	31.4500	31.1850	31.3100	+0.224%	81,862	+27.084%
2026-01-13	31.1200	31.4350	31.0250	31.2400	+0.612%	56,774	+27.369%
2026-01-12	30.8400	31.2350	30.8400	31.0500	+0.648%	42,361	+28.148%
2026-01-09	31.0600	31.1350	30.5800	30.8500	-0.129%	68,759	+28.979%
2026-01-08	29.8300	31.0400	29.8300	30.8900	+2.967%	98,641	+28.812%
2026-01-07	30.3300	30.3300	29.7500	30.0000	-0.662%	60,860	+32.633%
2026-01-06	29.9700	30.4600	29.9100	30.2000	+0.166%	88,129	+31.755%
2026-01-05	29.4100	30.3300	29.4100	30.1500	+2.481%	89,319	+31.973%
2026-01-02	29.2200	29.8050	29.0700	29.4200	+0.684%	73,804	+35.248%
2025-12-31	29.7700	29.7700	29.1900	29.2200	-1.847%	65,872	+36.174%
2025-12-30	30.0100	30.0100	29.7300	29.7700	-0.734%	79,360	+33.658%
2025-12-29	30.0400	30.0950	29.7500	29.9900	-0.365%	91,530	+32.678%
2025-12-26	29.9500	30.2200	29.7650	30.1000	+0.736%	51,548	+32.193%
2025-12-24	29.8600	29.9750	29.7000	29.8800	-0.134%	45,570	+33.166%
2025-12-23	29.6600	29.9800	29.4600	29.9200	+0.436%	101,322	+32.988%
2025-12-22	29.6100	30.0700	29.6100	29.7900	+0.371%	81,564	+33.568%
2025-12-19	29.5100	29.7700	29.2600	29.6800	+0.270%	129,848	+34.063%
2025-12-18	30.2200	30.4000	29.5500	29.6000	-1.694%	163,230	+34.426%
2025-12-17	29.9600	30.3200	29.9600	30.1100	+0.100%	74,445	+32.149%
2025-12-16	29.9700	30.2000	29.6600	30.0800	+0.906%	63,484	+32.281%
2025-12-15	30.1500	30.3100	29.7000	29.8100	-0.567%	75,632	+33.479%
2025-12-12	30.0600	30.1899	29.3700	29.9800	-0.100%	88,976	+32.722%
2025-12-11	29.4400	30.0100	29.4400	30.0100	+2.633%	116,561	+32.589%
2025-12-10	28.3700	29.6000	28.3700	29.2400	+2.669%	149,023	+36.081%
2025-12-09	28.2400	28.6200	28.1485	28.4800	+0.850%	56,502	+39.712%
2025-12-08	28.3600	28.6900	28.1300	28.2400	+0.427%	106,477	+40.899%
2025-12-05	28.2800	28.8198	28.0300	28.1200	-0.811%	92,050	+41.501%
2025-12-04	28.5000	28.9300	28.2500	28.3500	-1.116%	97,645	+40.353%
2025-12-03	28.6400	28.7300	28.3350	28.6700	+0.809%	84,044	+38.786%
2025-12-02	28.4800	28.5600	28.0100	28.4400	+0.424%	81,729	+39.909%
2025-12-01	28.2600	28.7300	28.2200	28.3200	-1.117%	113,318	+40.501%
2025-11-28	28.5700	28.6500	28.4000	28.6400	+0.245%	49,364	+38.932%
2025-11-26	27.9700	28.7100	27.9700	28.5700	+1.781%	91,744	+39.272%
2025-11-25	27.8400	28.3500	27.7200	28.0700	+1.703%	102,156	+41.753%
2025-11-24	27.4200	27.6000	27.0300	27.6000	+0.327%	148,992	+44.167%
2025-11-21	26.8800	27.8400	26.8800	27.5100	+3.111%	95,835	+44.638%
2025-11-20	27.0900	27.1800	26.5700	26.6800	-0.224%	73,847	+49.138%
2025-11-19	26.8300	27.2850	26.7300	26.7400	-0.595%	84,855	+48.803%
2025-11-18	26.8200	26.9900	26.4000	26.9000	+0.298%	103,404	+47.918%
2025-11-17	27.0600	27.5000	26.7900	26.8200	-0.887%	120,421	+48.359%
2025-11-14	26.7600	27.1400	26.6000	27.0600	+0.595%	128,901	+47.044%
2025-11-13	26.9300	27.1600	26.7700	26.9000	-0.370%	109,833	+47.918%
2025-11-12	26.6500	27.3600	26.6500	27.0000	+1.313%	97,714	+47.370%
2025-11-11	26.9100	26.9700	26.5500	26.6500	-0.856%	138,361	+49.306%
2025-11-10	27.2200	27.2200	26.5800	26.8800	-1.502%	102,698	+48.028%
2025-11-07	27.3300	27.4207	27.0500	27.2900	-0.146%	133,343	+45.804%
2025-11-06	27.7300	28.0550	27.1200	27.3300	-1.086%	133,110	+45.591%
2025-11-05	27.9500	28.0900	27.4000	27.6300	-1.321%	138,020	+44.010%
2025-11-04	28.1800	28.1800	27.6600	28.0000	-0.568%	119,946	+42.107%
2025-11-03	28.4200	28.7350	28.0900	28.1600	-0.915%	184,890	+41.300%
2025-10-31	28.1000	28.7222	27.8900	28.4200	+0.709%	144,511	+40.007%
2025-10-30	28.7100	29.1900	27.9305	28.2200	-1.843%	218,882	+40.999%
2025-10-29	27.3300	30.2500	26.6100	28.7500	-18.114%	385,052	+38.400%
2025-10-28	34.7400	35.2850	34.3800	35.1100	+0.717%	149,144	+13.330%
2025-10-27	35.0000	35.4950	34.7300	34.8600	0.000%	116,900	+14.142%
2025-10-24	35.2300	35.3100	34.8100	34.8600	-0.400%	51,681	+14.142%
2025-10-23	34.7500	35.0800	34.4100	35.0000	+0.604%	68,362	+13.686%
2025-10-22	35.0800	35.3950	34.5900	34.7900	-0.883%	74,432	+14.372%
2025-10-21	34.7300	35.3200	34.6000	35.1000	+0.775%	61,571	+13.362%
2025-10-20	34.8700	35.2300	34.4450	34.8300	+0.346%	62,379	+14.241%
2025-10-17	34.1700	34.7300	33.9750	34.7100	+1.521%	81,560	+14.636%
2025-10-16	34.2900	34.4600	33.8700	34.1900	-0.350%	122,651	+16.379%
2025-10-15	34.2800	35.2000	33.9400	34.3100	+0.175%	99,304	+15.972%
2025-10-14	33.3900	34.4550	33.3900	34.2500	+1.783%	102,466	+16.175%
2025-10-13	34.3800	34.5400	33.5700	33.6500	-1.493%	77,812	+18.247%
2025-10-10	34.6700	34.9800	34.0200	34.1600	-1.443%	68,093	+16.481%
2025-10-09	34.9400	35.0040	34.5600	34.6600	-0.801%	66,887	+14.801%
2025-10-08	34.7700	35.2400	34.5000	34.9400	+0.692%	67,269	+13.881%
2025-10-07	35.3200	35.5175	34.4100	34.7000	-1.839%	187,800	+14.669%
2025-10-06	35.9200	35.9200	35.2600	35.3500	-1.422%	77,387	+12.560%
2025-10-03	36.0200	36.3700	35.5700	35.8600	-0.361%	65,331	+10.959%
2025-10-02	35.5900	36.0300	35.2500	35.9900	+0.841%	63,422	+10.558%
2025-10-01	36.5100	36.7000	35.6600	35.6900	-2.672%	68,521	+11.488%
2025-09-30	36.3400	36.7900	36.1900	36.6700	+1.019%	84,055	+8.508%
2025-09-29	36.9000	36.9000	36.1200	36.3000	-0.955%	65,519	+9.614%
2025-09-26	36.6200	36.9500	36.3900	36.6500	+0.274%	54,973	+8.568%
2025-09-25	36.5400	36.7529	36.2750	36.5500	-0.300%	64,606	+8.865%
2025-09-24	36.5500	36.9300	36.0950	36.6600	+0.109%	110,050	+8.538%
2025-09-23	36.9900	37.3600	36.5500	36.6200	-0.218%	91,451	+8.656%
2025-09-22	35.9400	36.7600	35.4535	36.7000	+1.803%	132,343	+8.420%
2025-09-19	36.7100	36.7100	35.7900	36.0500	-1.314%	177,900	+10.374%
2025-09-18	36.5700	36.9900	36.5150	36.5300	+0.082%	114,883	+8.924%
2025-09-17	36.8000	37.4900	36.3850	36.5000	-1.164%	76,873	+9.014%
2025-09-16	37.1500	37.5000	36.5450	36.9300	-0.378%	73,624	+7.744%
2025-09-15	37.2400	37.2699	36.2500	37.0700	+0.216%	99,019	+7.337%
2025-09-12	38.1400	38.1950	36.9700	36.9900	-3.571%	97,990	+7.570%
2025-09-11	37.6800	38.4300	37.4200	38.3600	+2.021%	120,281	+3.728%
2025-09-10	37.4600	37.9242	37.1950	37.6000	+0.213%	89,611	+5.824%
2025-09-09	38.1600	38.3800	36.8800	37.5200	-2.444%	118,885	+6.050%
2025-09-08	38.2500	38.7900	37.8600	38.4600	+1.397%	218,313	+3.458%
2025-09-05	38.2300	38.5300	37.4900	37.9300	-0.759%	163,892	+4.904%
2025-09-04	37.4400	38.3025	37.2000	38.2200	+2.384%	118,828	+4.108%
2025-09-03	37.3400	37.6350	36.8966	37.3300	-0.214%	108,012	+6.590%
2025-09-02	36.9800	37.6150	36.8200	37.4100	+0.214%	159,622	+6.362%
2025-08-29	37.4700	37.7100	36.9750	37.3300	-0.187%	91,410	+6.590%
2025-08-28	37.9000	37.9000	37.1500	37.4000	-0.980%	142,370	+6.390%
2025-08-27	37.3700	37.7700	37.0900	37.7700	+0.666%	168,038	+5.348%
2025-08-26	37.0800	37.6100	36.9902	37.5200	+1.132%	137,723	+6.050%
2025-08-25	36.3200	37.2400	35.9900	37.1000	+2.148%	180,678	+7.251%
2025-08-22	35.6200	36.7900	35.6200	36.3200	+2.368%	234,679	+9.554%
2025-08-21	35.3900	35.7300	35.1000	35.4800	+0.254%	72,115	+12.148%
2025-08-20	36.0000	36.0670	35.2300	35.3900	-1.640%	77,926	+12.433%
2025-08-19	36.0300	36.4100	35.9200	35.9800	+0.279%	98,304	+10.589%
2025-08-18	35.0600	35.8800	35.0200	35.8800	+2.544%	109,677	+10.897%
2025-08-15	35.1700	35.3087	34.6600	34.9900	-0.171%	104,309	+13.718%
2025-08-14	35.8800	36.2600	34.9400	35.0500	-2.989%	117,310	+13.524%
2025-08-13	35.5100	36.4328	35.4000	36.1300	+2.091%	127,086	+10.130%
2025-08-12	34.2900	35.4000	34.2550	35.3900	+3.540%	123,499	+12.433%
2025-08-11	34.3200	34.3750	33.7000	34.1800	-1.356%	119,105	+16.413%
2025-08-08	34.7400	34.8000	34.1800	34.6500	+0.377%	133,515	+14.834%
2025-08-07	34.4100	34.8000	33.7600	34.5200	+0.788%	118,757	+15.267%
2025-08-06	34.7100	34.7100	33.9580	34.2500	-0.725%	115,683	+16.175%
2025-08-05	34.5000	34.9000	34.0500	34.5000	-0.058%	160,769	+15.333%
2025-08-04	33.5400	34.9170	33.5100	34.5200	+3.945%	231,793	+15.267%
2025-08-01	33.6100	33.9499	33.0100	33.2100	-2.496%	195,784	+19.813%
2025-07-31	33.8900	34.4700	32.5000	34.0600	-0.931%	334,348	+16.823%
2025-07-30	29.4600	34.5000	28.4300	34.3800	+26.817%	496,841	+15.736%
2025-07-29	27.5300	27.6140	27.0741	27.1100	-1.022%	114,069	+46.772%
2025-07-28	27.5400	27.7700	27.0300	27.3900	-0.509%	64,203	+45.272%
2025-07-25	27.4900	27.6000	27.1900	27.5300	+0.658%	61,019	+44.533%
2025-07-24	27.5700	27.8243	27.2800	27.3500	-1.689%	59,129	+45.484%
2025-07-23	27.7400	27.8900	27.5000	27.8200	+1.164%	50,691	+43.027%
2025-07-22	27.0000	27.7100	26.9605	27.5000	+2.269%	75,390	+44.691%
2025-07-21	27.0200	27.2650	26.8900	26.8900	-0.074%	60,658	+47.973%
2025-07-18	27.1600	27.2584	26.8300	26.9100	-0.333%	47,676	+47.863%
2025-07-17	27.0400	27.4000	26.9400	27.0000	-0.148%	45,752	+47.370%
2025-07-16	27.2000	27.2000	26.6900	27.0400	-0.332%	64,664	+47.152%
2025-07-15	27.7250	27.7250	27.1200	27.1300	-1.845%	77,733	+46.664%
2025-07-14	27.6300	27.6500	27.2650	27.6400	-0.217%	63,227	+43.958%
2025-07-11	28.2000	28.2300	27.6100	27.7000	-2.533%	59,581	+43.646%
2025-07-10	28.2000	28.5900	28.0200	28.4200	+0.744%	65,121	+40.007%
2025-07-09	28.3000	28.3400	27.8800	28.2100	+0.427%	40,160	+41.049%
2025-07-08	28.1100	28.5500	28.0600	28.0900	-0.036%	57,492	+41.652%
2025-07-07	28.2000	28.4700	28.0600	28.1000	-0.636%	63,359	+41.601%
2025-07-03	28.2900	28.3200	27.8100	28.2800	+0.676%	30,882	+40.700%
2025-07-02	28.0300	28.2180	27.9150	28.0900	+0.107%	51,600	+41.652%
2025-07-01	26.7900	28.4106	26.7900	28.0600	+3.887%	72,470	+41.803%
2025-06-30	27.3500	27.4465	26.9500	27.0100	-1.351%	46,260	+47.316%
2025-06-27	27.6800	27.8450	27.2700	27.3800	-0.653%	198,593	+45.325%
2025-06-26	27.5600	27.8200	27.4100	27.5600	+0.694%	76,095	+44.376%
2025-06-25	27.4000	27.5947	26.8500	27.3700	-0.073%	101,807	+45.378%
2025-06-24	27.1700	27.4800	27.1200	27.3900	+1.332%	66,328	+45.272%
2025-06-23	26.3800	27.0300	26.3800	27.0300	+2.039%	105,075	+47.207%
2025-06-20	26.8200	26.9200	26.4200	26.4900	-0.488%	111,857	+50.208%
2025-06-18	26.4600	26.7150	26.4400	26.6200	+0.681%	110,332	+49.474%
2025-06-17	26.3900	26.6850	26.2400	26.4400	-0.414%	79,928	+50.492%
2025-06-16	26.3100	26.7300	26.0400	26.5500	+1.491%	81,107	+49.868%
2025-06-13	26.8200	26.8350	26.0700	26.1600	-2.715%	58,794	+52.102%
2025-06-12	26.9800	27.1600	26.6900	26.8900	-0.628%	69,266	+47.973%
2025-06-11	27.5000	27.5400	27.0500	27.0600	-1.313%	110,693	+47.044%
2025-06-10	27.2100	27.4850	27.1600	27.4200	+1.518%	70,960	+45.113%
2025-06-09	27.1400	27.3400	26.9800	27.0100	-0.442%	59,452	+47.316%
2025-06-06	27.4600	27.4600	26.9900	27.1300	+0.185%	70,500	+46.664%
2025-06-05	26.9300	27.2250	26.8300	27.0800	+1.196%	52,549	+46.935%
2025-06-04	27.0600	27.1900	26.7300	26.7600	-1.291%	47,334	+48.692%
2025-06-03	26.2600	27.1900	26.2600	27.1100	+3.513%	71,250	+46.772%
2025-06-02	25.9800	26.2200	25.6150	26.1900	+0.537%	80,020	+51.928%
2025-05-30	26.2500	26.3050	26.0100	26.0500	-0.988%	85,050	+52.745%
2025-05-29	26.3500	26.5399	25.9701	26.3100	0.000%	34,839	+51.235%
2025-05-28	26.6700	26.6700	26.2300	26.3100	-1.461%	37,919	+51.235%
2025-05-27	26.5600	26.7650	26.3350	26.7000	+1.908%	83,721	+49.026%
2025-05-23	26.0000	26.3100	26.0000	26.2000	-0.682%	50,085	+51.870%
2025-05-22	26.3000	26.5700	26.1200	26.3800	-0.378%	60,105	+50.834%
2025-05-21	26.8400	26.8400	26.4300	26.4800	-2.288%	60,834	+50.264%
2025-05-20	27.2700	27.5200	27.0700	27.1000	-0.986%	56,080	+46.827%
2025-05-19	26.9800	27.5200	26.9800	27.3700	+0.073%	56,903	+45.378%
2025-05-16	27.2800	27.3850	27.0600	27.3500	+1.034%	71,485	+45.484%
2025-05-15	26.4500	27.1800	26.3200	27.0700	+2.655%	116,390	+46.989%
2025-05-14	26.8300	26.8450	26.2700	26.3700	-2.188%	103,563	+50.891%
2025-05-13	26.9000	27.2100	26.8100	26.9600	+1.087%	72,677	+47.589%
2025-05-12	26.3900	26.9400	26.0500	26.6700	+3.332%	106,957	+49.194%
2025-05-09	26.0300	26.0300	25.7800	25.8100	-0.616%	65,863	+54.165%
2025-05-08	25.6600	26.2300	25.6250	25.9700	+1.406%	70,933	+53.215%
2025-05-07	25.5500	25.8000	25.3400	25.6100	+0.906%	85,179	+55.369%
2025-05-06	25.3400	25.7300	25.1800	25.3800	-0.859%	79,593	+56.777%
2025-05-05	25.6700	26.0259	25.5300	25.6000	-1.196%	70,641	+55.430%
2025-05-02	25.7900	26.1600	25.4350	25.9100	+1.171%	140,936	+53.570%
2025-05-01	25.4600	25.8850	24.7240	25.6100	-0.273%	128,877	+55.369%
2025-04-30	25.4300	26.0500	24.7120	25.6800	+15.728%	303,267	+54.945%
2025-04-29	22.0300	22.3900	21.9500	22.1900	+0.681%	134,237	+79.315%
2025-04-28	22.1000	22.1500	21.8600	22.0400	-0.362%	69,513	+80.535%
2025-04-25	21.8500	22.1200	21.6100	22.1200	+0.136%	76,475	+79.882%
2025-04-24	21.6000	22.2391	21.6000	22.0900	+2.363%	72,264	+80.127%
2025-04-23	22.2000	22.4200	21.5700	21.5800	-0.827%	70,749	+84.384%
2025-04-22	21.5200	21.7800	21.0100	21.7600	+2.352%	125,919	+82.858%
2025-04-21	21.3700	21.4200	20.9800	21.2600	-0.932%	138,873	+87.159%
2025-04-17	21.9000	22.0290	21.3400	21.4600	-2.455%	215,844	+85.415%
2025-04-16	22.2800	22.4400	21.9100	22.0000	-1.566%	318,140	+80.864%
2025-04-15	22.4700	22.7697	22.2700	22.3500	-1.106%	154,994	+78.031%
2025-04-14	22.5500	22.6890	22.0500	22.6000	+0.983%	80,994	+76.062%
2025-04-11	21.9600	22.3900	21.5500	22.3800	+2.332%	76,672	+77.793%
2025-04-10	21.9800	22.8200	21.3350	21.8700	-2.060%	268,678	+81.939%
2025-04-09	20.8400	22.7550	20.7900	22.3300	+5.980%	124,295	+78.191%
2025-04-08	21.9700	21.9700	20.8100	21.0700	-1.542%	144,108	+88.847%
2025-04-07	21.4100	22.1600	20.8100	21.4000	-2.059%	277,985	+85.935%
2025-04-04	21.1000	21.9600	21.0400	21.8500	+0.229%	144,022	+82.105%
2025-04-03	21.9400	22.2325	21.5100	21.8000	-4.679%	156,019	+82.523%
2025-04-02	22.2300	22.9200	22.2300	22.8700	+1.554%	76,328	+73.983%
2025-04-01	22.4500	22.6900	22.1200	22.5200	+0.536%	78,305	+76.687%
2025-03-31	22.4700	22.6400	22.2200	22.4000	-0.577%	118,729	+77.634%
2025-03-28	23.2000	23.2000	22.3100	22.5300	-3.097%	78,022	+76.609%
2025-03-27	23.1600	23.2900	22.8800	23.2500	+0.868%	73,485	+71.140%
2025-03-26	22.8800	23.1700	22.7300	23.0500	+1.141%	81,528	+72.625%
2025-03-25	22.7950	23.0700	22.7300	22.7900	-0.827%	72,728	+74.594%
2025-03-24	22.6400	23.0300	22.6225	22.9800	+2.727%	55,323	+73.151%
2025-03-21	22.4300	22.6200	22.1700	22.3700	-1.280%	149,289	+77.872%
2025-03-20	22.4700	23.7651	22.4700	22.6600	-0.264%	72,614	+75.596%
2025-03-19	22.9800	22.9884	22.6000	22.7200	-0.786%	57,663	+75.132%
2025-03-18	22.3500	23.0200	22.3500	22.9000	+1.507%	142,282	+73.755%
2025-03-17	22.3000	22.7350	22.3000	22.5600	+0.401%	105,955	+76.374%
2025-03-14	22.4000	22.5310	22.1300	22.4700	+1.674%	90,894	+77.081%
2025-03-13	23.0000	23.0000	22.0900	22.1000	-3.451%	60,468	+80.045%
2025-03-12	23.0800	23.0950	22.6850	22.8900	-0.435%	73,647	+73.831%
2025-03-11	23.2800	23.3450	22.9000	22.9900	-1.288%	143,067	+73.075%
2025-03-10	23.4900	24.0050	23.2800	23.2900	-3.160%	83,739	+70.846%
2025-03-07	23.8100	24.2000	23.6410	24.0500	+1.093%	116,793	+65.447%
2025-03-06	22.9100	23.8300	22.8900	23.7900	+3.390%	152,947	+67.255%
2025-03-05	22.8200	23.1250	22.6200	23.0100	+0.744%	148,981	+72.925%
2025-03-04	23.0000	23.2600	22.8000	22.8400	-1.848%	155,373	+74.212%
2025-03-03	23.4800	23.5846	23.1600	23.2700	-0.768%	182,194	+70.993%
2025-02-28	23.3800	23.4600	23.1800	23.4500	+0.730%	107,430	+69.680%
2025-02-27	23.9500	24.0100	23.1700	23.2800	-3.762%	87,237	+70.919%
2025-02-26	24.3200	25.1350	23.6300	24.1900	-0.412%	144,943	+64.489%
2025-02-25	23.9400	24.3600	23.9400	24.2900	+2.188%	113,347	+63.812%
2025-02-24	24.0300	24.1950	23.7100	23.7700	-0.917%	95,690	+67.396%
2025-02-21	24.8100	24.8100	23.8800	23.9900	-2.480%	122,751	+65.861%
2025-02-20	24.4000	24.6900	24.1400	24.6000	+0.326%	98,724	+61.748%

.dark-mode .dDS7X1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDS7X1{ color: #333333; background-color: white; border: 2px solid #333333; }GICGlobal Industrial Companystock NYSE

GIC
Global Industrial Company
stock NYSE