Global Industrial Company Common Stock (GIC)

Historical Prices For Global Industrial Company Common Stock (GIC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	28.64	28.73	28.34	28.67	84,044	28.67
12/02/2025	28.48	28.56	28.01	28.44	81,729	28.44
12/01/2025	28.26	28.73	28.22	28.32	113,318	28.32
11/28/2025	28.57	28.65	28.40	28.64	49,364	28.64
11/26/2025	27.97	28.71	27.97	28.57	91,744	28.57
11/25/2025	27.84	28.35	27.72	28.07	102,156	28.07
11/24/2025	27.42	27.60	27.03	27.60	148,992	27.60
11/21/2025	26.88	27.84	26.88	27.51	95,835	27.51
11/20/2025	27.09	27.18	26.57	26.68	73,847	26.68
11/19/2025	26.83	27.29	26.73	26.74	84,755	26.74
11/18/2025	26.82	26.99	26.40	26.90	103,404	26.90
11/17/2025	27.06	27.50	26.79	26.82	120,421	26.82
11/14/2025	26.76	27.14	26.60	27.06	128,901	27.06
11/13/2025	26.93	27.16	26.77	26.90	109,833	26.90
11/12/2025	26.65	27.36	26.65	27.00	97,699	27.00
11/11/2025	26.91	26.97	26.55	26.65	138,361	26.65
11/10/2025	27.22	27.22	26.58	26.88	102,698	26.88
11/07/2025	27.33	27.42	27.05	27.29	133,343	27.03
11/06/2025	27.73	28.05	27.12	27.33	133,110	27.07
11/05/2025	27.95	28.09	27.40	27.63	138,020	27.37
11/04/2025	28.18	28.18	27.66	28.00	119,946	27.73
11/03/2025	28.42	28.73	28.09	28.16	184,890	27.89
10/31/2025	28.10	28.72	27.89	28.42	144,511	28.15
10/30/2025	28.71	29.19	27.93	28.22	218,882	27.95
10/29/2025	27.33	30.25	26.61	28.75	385,052	28.48
10/28/2025	34.74	35.28	34.38	35.11	149,101	34.78
10/27/2025	35.00	35.49	34.73	34.86	116,900	34.53
10/24/2025	35.23	35.31	34.81	34.86	51,681	34.53
10/23/2025	34.75	35.08	34.41	35.00	68,362	34.67
10/22/2025	35.08	35.40	34.59	34.79	74,432	34.46
10/21/2025	34.73	35.32	34.60	35.10	61,571	34.77
10/20/2025	34.87	35.23	34.45	34.83	62,379	34.50
10/17/2025	34.17	34.73	33.98	34.71	81,560	34.38
10/16/2025	34.29	34.46	33.87	34.19	122,651	33.86
10/15/2025	34.28	35.20	33.94	34.31	99,304	33.98
10/14/2025	33.39	34.45	33.39	34.25	102,466	33.92
10/13/2025	34.38	34.54	33.57	33.65	77,812	33.33
10/10/2025	34.67	34.98	34.02	34.16	68,093	33.83
10/09/2025	34.94	35.00	34.56	34.66	66,887	34.33
10/08/2025	34.77	35.24	34.50	34.94	67,269	34.61
10/07/2025	35.32	35.52	34.41	34.70	187,800	34.37
10/06/2025	35.92	35.92	35.26	35.35	77,387	35.01
10/03/2025	36.02	36.37	35.57	35.86	65,331	35.52
10/02/2025	35.59	36.03	35.25	35.99	63,422	35.65
10/01/2025	36.51	36.70	35.66	35.69	68,521	35.35
9/30/2025	36.34	36.79	36.19	36.67	84,055	36.32
9/29/2025	36.90	36.90	36.12	36.30	65,519	35.95
9/26/2025	36.62	36.95	36.39	36.65	57,630	36.30
9/25/2025	36.54	36.75	36.27	36.55	64,606	36.20
9/24/2025	36.55	36.93	36.09	36.66	110,048	36.31
9/23/2025	36.99	37.36	36.55	36.62	91,451	36.27
9/22/2025	35.94	36.76	35.45	36.70	132,343	36.35
9/19/2025	36.71	36.71	35.79	36.05	177,900	35.71
9/18/2025	36.57	36.99	36.52	36.53	114,883	36.18
9/17/2025	36.80	37.49	36.38	36.50	76,873	36.15
9/16/2025	37.15	37.50	36.55	36.93	73,624	36.58
9/15/2025	37.24	37.27	36.25	37.07	99,019	36.72
9/12/2025	38.14	38.20	36.97	36.99	97,990	36.64
9/11/2025	37.68	38.43	37.42	38.36	120,281	37.99
9/10/2025	37.46	37.92	37.20	37.60	89,611	37.24
9/09/2025	38.16	38.38	36.88	37.52	118,885	37.16
9/08/2025	38.25	38.79	37.86	38.46	218,312	38.09
9/05/2025	38.23	38.53	37.49	37.93	163,892	37.57
9/04/2025	37.44	38.30	37.20	38.22	118,828	37.86