NYSE:GIC | Historical Stock Price | GLOBAL INDUSTRIAL Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.69$6.76$17.01$42.78$107.591995-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$2.40$2.4047,400——
2001-12-28$2.20$2.2033,800——
2001-12-27$2.06$2.0612,300——
2001-12-26$2.30$2.3028,700——
2001-12-24$2.14$2.1415,400——
2001-12-21$2.03$2.0312,500——
2001-12-20$2.06$2.0613,400——
2001-12-19$2.06$2.0619,100——
2001-12-18$2.10$2.1057,300——
2001-12-17$2.14$2.141,800——
2001-12-14$2.07$2.077,900——
2001-12-13$2.20$2.2011,900——
2001-12-12$2.28$2.2814,500——
2001-12-11$2.35$2.3510,700——
2001-12-10$2.40$2.4011,700——
2001-12-07$2.57$2.5714,600——
2001-12-06$2.40$2.402,200——
2001-12-05$2.40$2.4011,400——
2001-12-04$2.40$2.401,900——
2001-12-03$2.40$2.404,200——
2001-11-30$2.59$2.5922,900——
2001-11-29$2.70$2.709,800——
2001-11-28$2.60$2.6020,000——
2001-11-27$2.47$2.4721,800——
2001-11-26$2.30$2.3019,300——
2001-11-23$2.22$2.226,000——
2001-11-21$2.20$2.209,900——
2001-11-20$2.12$2.1228,300——
2001-11-19$2.00$2.0066,900——
2001-11-16$2.05$2.0521,700——
2001-11-15$2.05$2.0510,400——
2001-11-14$2.05$2.05108,900——
2001-11-13$2.03$2.0392,300——
2001-11-12$2.00$2.0040,300——
2001-11-09$2.05$2.05119,500——
2001-11-08$1.90$1.90101,100——
2001-11-07$1.55$1.5533,000——
2001-11-06$1.52$1.5225,300——
2001-11-05$1.50$1.5012,100——
2001-11-02$1.52$1.525,200——
2001-11-01$1.49$1.495,700——
2001-10-31$1.55$1.5524,700——
2001-10-30$1.45$1.458,400——
2001-10-29$1.51$1.5138,000——
2001-10-26$1.51$1.519,900——
2001-10-25$1.47$1.4715,200——
2001-10-24$1.52$1.523,300——
2001-10-23$1.50$1.5046,300——
2001-10-22$1.50$1.5070,100——
2001-10-19$1.60$1.6024,200——
2001-10-18$1.46$1.467,100——
2001-10-17$1.55$1.5541,100——
2001-10-16$1.60$1.6026,400——
2001-10-15$1.50$1.50700——
2001-10-12$1.50$1.506,400——
2001-10-11$1.31$1.3113,900——
2001-10-10$1.40$1.4012,400——
2001-10-09$1.40$1.403,600——
2001-10-08$1.40$1.406,500——
2001-10-05$1.53$1.538,800——
2001-10-04$1.59$1.599,900——
2001-10-03$1.65$1.6511,400——
2001-10-02$1.55$1.5514,700——
2001-10-01$1.30$1.309,200——
2001-09-28$1.65$1.6514,100——
2001-09-27$1.40$1.4014,000——
2001-09-26$1.70$1.7045,000——
2001-09-25$1.60$1.6078,200——
2001-09-24$1.65$1.6515,500——
2001-09-21$1.70$1.7021,700——
2001-09-20$1.86$1.863,600——
2001-09-19$1.95$1.953,800——
2001-09-18$1.90$1.9019,000——
2001-09-17$2.00$2.0012,600——
2001-09-10$2.10$2.103,800——
2001-09-07$2.09$2.0919,600——
2001-09-06$2.03$2.0323,200——
2001-09-05$2.08$2.0823,300——
2001-09-04$2.16$2.161,900——
2001-08-31$2.17$2.172,500——
2001-08-30$2.13$2.139,100——
2001-08-29$2.24$2.241,500——
2001-08-28$2.16$2.161,400——
2001-08-27$2.25$2.2511,400——
2001-08-24$2.12$2.126,400——
2001-08-23$2.14$2.146,200——
2001-08-22$2.12$2.12200——
2001-08-21$2.13$2.13800——
2001-08-20$2.06$2.0612,400——
2001-08-17$2.07$2.071,100——
2001-08-16$2.10$2.101,300——
2001-08-15$2.10$2.1014,300——
2001-08-14$2.10$2.103,600——
2001-08-13$2.10$2.102,700——
2001-08-10$2.05$2.0516,600——
2001-08-09$2.10$2.1061,100——
2001-08-08$2.49$2.498,200——
2001-08-07$2.56$2.5618,800——
2001-08-06$2.54$2.543,000——
2001-08-03$2.59$2.59300——
2001-08-02$2.68$2.6816,200——
2001-08-01$2.50$2.5014,500——
2001-07-31$2.49$2.4914,900——
2001-07-30$2.60$2.609,300——
2001-07-27$2.68$2.686,100——
2001-07-26$2.72$2.7215,200——
2001-07-25$2.74$2.7410,400——
2001-07-24$2.70$2.7011,900——
2001-07-23$2.70$2.7016,600——
2001-07-20$2.70$2.708,000——
2001-07-19$2.70$2.7014,500——
2001-07-18$2.55$2.559,200——
2001-07-17$2.64$2.6414,800——
2001-07-16$2.66$2.666,700——
2001-07-13$2.70$2.708,800——
2001-07-12$2.65$2.656,600——
2001-07-11$2.60$2.607,000——
2001-07-10$2.69$2.691,800——
2001-07-09$2.80$2.806,000——
2001-07-06$2.76$2.766,800——
2001-07-05$2.80$2.8024,200——
2001-07-03$2.80$2.8018,300——
2001-07-02$2.69$2.6920,100——
2001-06-29$2.43$2.43159,400——
2001-06-28$2.58$2.5826,000——
2001-06-27$2.58$2.5822,100——
2001-06-26$2.60$2.6038,100——
2001-06-25$2.40$2.4016,200——
2001-06-22$2.65$2.659,500——
2001-06-21$2.60$2.6039,200——
2001-06-20$2.40$2.4015,000——
2001-06-19$2.40$2.4016,100——
2001-06-18$2.50$2.5010,900——
2001-06-15$2.69$2.6910,800——
2001-06-14$2.65$2.6534,900——
2001-06-13$2.70$2.701,600——
2001-06-12$2.70$2.7013,400——
2001-06-11$2.70$2.708,600——
2001-06-08$2.65$2.655,000——
2001-06-07$2.64$2.6449,900——
2001-06-06$2.70$2.7033,400——
2001-06-05$2.66$2.669,700——
2001-06-04$2.60$2.6010,500——
2001-06-01$2.60$2.6023,800——
2001-05-31$2.85$2.8541,700——
2001-05-30$2.45$2.4525,500——
2001-05-29$2.99$2.9921,100——
2001-05-25$2.80$2.8053,300——
2001-05-24$3.00$3.0045,000——
2001-05-23$3.05$3.0562,800——
2001-05-22$3.45$3.45114,300——
2001-05-21$3.60$3.6068,200——
2001-05-18$3.05$3.05128,300——
2001-05-17$2.80$2.80139,400——
2001-05-16$2.75$2.7550,800——
2001-05-15$2.45$2.4556,100——
2001-05-14$2.28$2.2838,800——
2001-05-11$2.34$2.3413,000——
2001-05-10$2.32$2.3213,400——
2001-05-09$2.33$2.3316,000——
2001-05-08$2.35$2.3512,400——
2001-05-07$2.43$2.4346,300——
2001-05-04$2.19$2.1958,600——
2001-05-03$2.31$2.31119,200——
2001-05-02$1.85$1.8532,200——
2001-05-01$1.95$1.9514,400——
2001-04-30$1.99$1.9976,000——
2001-04-27$1.75$1.7520,200——
2001-04-26$1.70$1.708,800——
2001-04-25$1.75$1.7512,600——
2001-04-24$1.75$1.758,200——
2001-04-23$1.71$1.711,900——
2001-04-20$1.66$1.669,900——
2001-04-19$1.65$1.6518,500——
2001-04-18$1.72$1.7280,200——
2001-04-17$1.75$1.7522,100——
2001-04-16$1.50$1.5027,300——
2001-04-12$1.85$1.855,400——
2001-04-11$1.81$1.813,900——
2001-04-10$1.83$1.8321,900——
2001-04-09$1.78$1.786,900——
2001-04-06$1.78$1.7811,900——
2001-04-05$1.85$1.8515,700——
2001-04-04$1.75$1.754,900——
2001-04-03$1.66$1.6620,400——
2001-04-02$1.70$1.7025,900——
2001-03-30$1.65$1.6513,300——
2001-03-29$1.64$1.645,600——
2001-03-28$1.69$1.6913,100——
2001-03-27$1.60$1.6032,400——
2001-03-26$1.50$1.5032,100——
2001-03-23$1.75$1.7590,100——
2001-03-22$1.45$1.4579,800——
2001-03-21$1.65$1.6558,000——
2001-03-20$1.60$1.6013,900——
2001-03-19$1.68$1.689,800——
2001-03-16$1.65$1.6547,700——
2001-03-15$1.75$1.7517,300——
2001-03-14$1.75$1.7512,900——
2001-03-13$2.00$2.0019,100——
2001-03-12$1.85$1.8539,300——
2001-03-09$1.50$1.5069,800——
2001-03-08$1.95$1.9526,700——
2001-03-07$2.05$2.0553,100——
2001-03-06$2.05$2.0518,600——
2001-03-05$2.08$2.0810,800——
2001-03-02$2.20$2.2013,000——
2001-03-01$2.15$2.1529,200——
2001-02-28$2.11$2.1112,300——
2001-02-27$2.10$2.106,600——
2001-02-26$2.15$2.156,600——
2001-02-23$2.05$2.0555,300——
2001-02-22$2.23$2.232,400——
2001-02-21$2.29$2.291,400——
2001-02-20$2.29$2.2916,900——
2001-02-16$2.19$2.19103,800——
2001-02-15$1.95$1.95108,500——
2001-02-14$2.16$2.16109,700——
2001-02-13$2.17$2.1730,800——
2001-02-12$2.17$2.1740,700——
2001-02-09$2.09$2.0925,100——
2001-02-08$2.13$2.1328,700——
2001-02-07$2.13$2.1354,600——
2001-02-06$2.00$2.00167,200——
2001-02-05$2.45$2.45121,100——
2001-02-02$2.75$2.75231,000——
2001-02-01$2.36$2.36129,900——
2001-01-31$1.75$1.7584,000——
2001-01-30$1.60$1.60106,000——
2001-01-29$1.31$1.3197,600——
2001-01-26$1.13$1.1333,400——
2001-01-25$1.06$1.06172,500——
2001-01-24$1.06$1.06168,800——
2001-01-23$1.06$1.0698,500——
2001-01-22$1.06$1.0667,600——
2001-01-19$1.06$1.06157,400——
2001-01-18$1.06$1.0656,400——
2001-01-17$1.06$1.06186,900——
2001-01-16$1.06$1.06106,800——
2001-01-12$1.13$1.1314,600——
2001-01-11$1.19$1.1926,700——
2001-01-10$1.13$1.1320,500——
2001-01-09$1.13$1.1355,400——
2001-01-08$1.00$1.0076,000——
2001-01-05$1.06$1.0628,900——
2001-01-04$1.00$1.0094,100——
2001-01-03$1.13$1.13204,900——
2001-01-02$1.13$1.13128,800——