Global Industrial Company (GIC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.98

+0.19

(+0.55%)

At close: 04:00PM EDT

34.98

0.00

(0.00%)

After hours:

06:14PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	35.00	35.22	34.88	34.98	34.98	62,359
May 03, 2024	35.50	35.50	34.64	34.79	34.79	84,900
May 02, 2024	34.59	35.12	34.12	35.09	35.09	123,000
May 01, 2024	37.00	37.69	34.18	34.52	34.52	224,700
Apr 30, 2024	39.30	39.30	38.43	38.51	38.51	78,800
Apr 29, 2024	40.06	40.34	39.31	39.40	39.40	61,700
Apr 26, 2024	40.46	40.74	40.05	40.19	40.19	42,200
Apr 25, 2024	40.62	40.71	40.12	40.45	40.45	62,000
Apr 24, 2024	40.95	41.33	40.50	40.96	40.96	72,300
Apr 23, 2024	40.38	41.38	40.38	41.30	41.30	52,700
Apr 22, 2024	40.78	40.78	40.33	40.37	40.37	154,300
Apr 19, 2024	40.15	40.60	40.01	40.52	40.52	56,200
Apr 18, 2024	40.39	40.65	39.99	40.17	40.17	56,900
Apr 17, 2024	41.18	41.18	39.99	39.99	39.99	52,300
Apr 16, 2024	41.00	41.40	40.67	40.91	40.91	48,000
Apr 15, 2024	41.88	42.45	41.04	41.30	41.30	48,400
Apr 12, 2024	42.14	42.25	41.71	41.81	41.81	44,200
Apr 11, 2024	42.87	42.87	42.12	42.25	42.25	84,200
Apr 10, 2024	43.52	43.54	42.25	42.66	42.66	89,900
Apr 09, 2024	44.65	44.70	43.59	44.28	44.28	57,800
Apr 08, 2024	45.58	45.64	44.64	44.66	44.66	43,800
Apr 05, 2024	45.02	45.63	44.79	45.31	45.31	217,000
Apr 04, 2024	44.87	45.69	44.43	44.96	44.96	87,200
Apr 03, 2024	44.95	45.27	44.33	44.48	44.48	74,500
Apr 02, 2024	43.78	45.00	43.37	44.97	44.97	85,400
Apr 01, 2024	44.85	44.93	43.83	43.95	43.95	51,200
Mar 28, 2024	45.18	45.57	44.66	44.78	44.78	77,100
Mar 27, 2024	45.18	45.36	44.68	45.00	45.00	99,800
Mar 26, 2024	45.24	45.75	45.12	45.13	45.13	77,900
Mar 25, 2024	45.69	45.80	45.02	45.02	45.02	75,500
Mar 22, 2024	46.84	46.84	45.73	45.74	45.74	118,500
Mar 21, 2024	46.92	46.97	46.21	46.59	46.59	105,300
Mar 20, 2024	45.36	46.60	45.36	46.48	46.48	66,700
Mar 19, 2024	44.26	45.52	44.26	45.46	45.46	147,500
Mar 18, 2024	44.77	45.01	44.33	44.53	44.53	181,300
Mar 15, 2024	44.05	44.73	43.80	44.45	44.45	280,100
Mar 14, 2024	44.73	45.00	43.62	44.26	44.26	191,900
Mar 13, 2024	44.73	45.15	44.43	44.86	44.86	142,500
Mar 12, 2024	45.15	45.47	44.77	44.80	44.80	86,600
Mar 11, 2024	44.78	45.07	44.18	45.02	45.02	64,700
Mar 08, 2024	45.33	45.94	44.70	44.82	44.82	85,900
Mar 08, 2024	0.25 Dividend
Mar 07, 2024	44.95	45.71	44.95	45.22	44.97	69,100
Mar 06, 2024	44.55	45.03	44.47	44.87	44.62	71,100
Mar 05, 2024	43.82	45.26	43.82	44.53	44.28	94,000
Mar 04, 2024	43.63	45.29	43.52	44.13	43.89	120,400
Mar 01, 2024	44.61	44.61	41.54	42.21	41.98	77,000
Feb 29, 2024	43.85	44.22	43.49	43.85	43.61	105,100
Feb 28, 2024	44.01	44.31	43.79	43.83	43.59	37,400
Feb 27, 2024	44.73	44.73	44.30	44.30	44.06	44,500
Feb 26, 2024	44.65	44.98	44.29	44.29	44.05	43,100
Feb 23, 2024	44.29	44.72	43.87	44.70	44.45	39,400
Feb 22, 2024	44.27	44.49	43.74	44.05	43.81	65,900
Feb 21, 2024	44.13	44.60	43.78	44.38	44.13	76,400
Feb 20, 2024	44.74	44.83	43.82	44.46	44.21	42,800
Feb 16, 2024	45.38	45.62	45.01	45.03	44.78	45,900
Feb 15, 2024	45.16	45.71	44.60	45.65	45.40	67,100
Feb 14, 2024	43.82	44.86	43.80	44.83	44.58	54,800
Feb 13, 2024	44.69	44.69	43.12	43.32	43.08	72,500
Feb 12, 2024	44.96	45.85	44.71	45.59	45.34	62,900
Feb 09, 2024	44.43	44.88	44.03	44.71	44.46	31,000
Feb 08, 2024	43.42	44.29	43.42	44.21	43.97	33,300
Feb 07, 2024	43.08	43.79	42.65	43.53	43.29	45,700
Feb 06, 2024	43.30	43.61	42.68	43.08	42.84	41,100
Feb 05, 2024	43.50	43.53	42.91	43.28	43.04	49,100
Feb 02, 2024	43.55	43.78	43.08	43.60	43.36	70,600
Feb 01, 2024	42.68	43.98	42.68	43.98	43.74	64,400
Jan 31, 2024	43.60	43.82	42.05	42.53	42.29	100,600
Jan 30, 2024	42.12	43.48	42.00	43.47	43.23	170,300
Jan 29, 2024	40.90	42.26	40.59	42.19	41.96	334,200
Jan 26, 2024	41.15	41.93	40.16	40.34	40.12	149,000
Jan 25, 2024	40.41	41.26	40.03	40.75	40.52	234,300
Jan 24, 2024	40.65	41.05	39.83	39.98	39.76	57,100
Jan 23, 2024	40.00	40.58	39.00	40.15	39.93	370,200
Jan 22, 2024	38.39	39.81	38.37	39.76	39.54	337,100
Jan 19, 2024	38.34	38.49	37.83	38.32	38.11	27,100
Jan 18, 2024	37.81	38.40	37.60	38.10	37.89	43,600
Jan 17, 2024	37.55	37.80	37.22	37.59	37.38	24,900
Jan 16, 2024	37.98	38.24	37.49	37.93	37.72	34,300
Jan 12, 2024	38.55	38.71	38.09	38.28	38.07	32,600
Jan 11, 2024	37.39	38.14	37.01	38.09	37.88	42,800
Jan 10, 2024	37.08	37.80	37.08	37.70	37.49	35,300
Jan 09, 2024	36.71	37.34	36.41	37.15	36.94	38,600
Jan 08, 2024	36.91	37.26	36.69	37.20	36.99	26,100
Jan 05, 2024	37.15	37.49	36.71	36.79	36.59	55,000
Jan 04, 2024	38.03	38.32	37.38	37.52	37.31	36,900
Jan 03, 2024	38.80	38.84	37.65	37.68	37.47	45,700
Jan 02, 2024	38.38	38.74	37.89	38.74	38.53	49,100
Dec 29, 2023	39.19	39.19	38.75	38.84	38.63	34,300
Dec 28, 2023	39.27	39.27	38.27	39.01	38.79	37,300
Dec 27, 2023	39.64	39.66	39.23	39.40	39.18	30,500
Dec 26, 2023	38.88	39.54	38.88	39.34	39.12	37,400
Dec 22, 2023	38.92	39.43	38.87	38.98	38.76	41,100
Dec 21, 2023	38.75	39.02	38.00	38.52	38.31	67,600
Dec 20, 2023	39.00	39.74	38.75	38.94	38.72	46,600
Dec 19, 2023	38.36	38.98	38.36	38.94	38.72	53,300
Dec 18, 2023	38.04	38.34	37.71	38.04	37.83	36,000
Dec 15, 2023	37.99	38.41	37.16	37.93	37.72	107,900
Dec 14, 2023	37.50	38.20	36.97	38.03	37.82	50,200
Dec 13, 2023	36.57	37.55	35.93	37.31	37.10	134,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317-0.0004(-0.06%)

CRUDE OIL78.93+0.45(+0.57%)

Bitcoin CAD86,459.65-1,261.45(-1.44%)

Global Industrial Company (GIC)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
-0.0004(-0.06%)

CRUDE OIL
78.93
+0.45(+0.57%)

Bitcoin CAD
86,459.65
-1,261.45(-1.44%)