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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$9.65$12.0842,100——
2012-12-28$9.30$11.6475,500——
2012-12-27$9.16$11.4628,200——
2012-12-26$9.28$11.6121,300——
2012-12-24$9.31$11.6512,100——
2012-12-21$9.40$11.7784,900——
2012-12-20$9.42$11.7940,700——
2012-12-19$9.35$11.7050,100——
2012-12-18$9.49$11.8830,200——
2012-12-17$9.39$11.7544,800——
2012-12-14$9.45$11.8328,700——
2012-12-13$9.60$12.0225,500——
2012-12-12$9.79$12.2567,000——
2012-12-11$9.83$12.3028,600——
2012-12-10$9.97$12.4816,400——
2012-12-07$10.19$12.4415,900——
2012-12-06$10.59$12.9314,800——
2012-12-05$10.41$12.7116,700——
2012-12-04$10.43$12.7313,200——
2012-12-03$10.24$12.5033,000——
2012-11-30$10.30$12.5842,700——
2012-11-29$9.93$12.1211,700——
2012-11-28$9.73$11.8816,700——
2012-11-27$9.74$11.8915,300——
2012-11-26$9.99$12.2010,000——
2012-11-23$9.93$12.128,400——
2012-11-21$9.94$12.149,700——
2012-11-20$10.06$12.2819,700——
2012-11-19$10.19$12.4423,400——
2012-11-16$10.29$12.5631,400——
2012-11-15$10.50$12.8219,700——
2012-11-14$10.55$12.8828,600——
2012-11-13$10.65$13.008,900——
2012-11-12$10.60$12.944,600——
2012-11-09$10.57$12.9014,100——
2012-11-08$10.53$12.8641,000——
2012-11-07$10.56$12.8929,300——
2012-11-06$10.57$12.909,200——
2012-11-05$10.53$12.8638,900——
2012-11-02$10.47$12.7851,800——
2012-11-01$10.37$12.6638,300——
2012-10-31$10.94$13.3612,300——
2012-10-26$11.10$13.5517,800——
2012-10-25$10.97$13.3915,800——
2012-10-24$10.94$13.368,500——
2012-10-23$11.09$13.5419,000——
2012-10-22$11.04$13.4873,600——
2012-10-19$11.65$14.2221,000——
2012-10-18$11.78$14.3836,500——
2012-10-17$12.10$14.779,900——
2012-10-16$11.97$14.6121,100——
2012-10-15$11.76$14.368,900——
2012-10-12$11.79$14.3934,100——
2012-10-11$11.98$14.6319,500——
2012-10-10$12.17$14.867,000——
2012-10-09$12.13$14.818,200——
2012-10-08$12.32$15.048,400——
2012-10-05$12.35$15.0818,300——
2012-10-04$12.20$14.8921,400——
2012-10-03$11.99$14.6430,000——
2012-10-02$11.94$14.5819,400——
2012-10-01$11.91$14.5420,800——
2012-09-28$11.81$14.4241,800——
2012-09-27$11.93$14.5713,200——
2012-09-26$11.95$14.5914,300——
2012-09-25$11.91$14.5454,700——
2012-09-24$12.00$14.6538,600——
2012-09-21$11.95$14.5970,800——
2012-09-20$11.75$14.359,900——
2012-09-19$11.95$14.5912,500——
2012-09-18$11.92$14.5513,700——
2012-09-17$11.99$14.6416,000——
2012-09-14$12.02$14.6832,900——
2012-09-13$11.96$14.6033,100——
2012-09-12$11.63$14.206,500——
2012-09-11$11.57$14.1312,900——
2012-09-10$11.81$14.4216,300——
2012-09-07$11.93$14.5719,500——
2012-09-06$11.94$14.5827,900——
2012-09-05$11.72$14.3121,300——
2012-09-04$11.64$14.2115,900——
2012-08-31$11.65$14.2218,600——
2012-08-30$11.61$14.178,900——
2012-08-29$11.71$14.3029,900——
2012-08-28$11.60$14.1616,800——
2012-08-27$11.54$14.096,900——
2012-08-24$11.60$14.1612,200——
2012-08-23$11.56$14.1119,600——
2012-08-22$11.54$14.09138,500——
2012-08-21$11.65$14.2276,800——
2012-08-20$11.83$14.4446,700——
2012-08-17$11.96$14.6019,100——
2012-08-16$11.41$13.9317,300——
2012-08-15$11.13$13.5917,900——
2012-08-14$11.09$13.547,300——
2012-08-13$11.09$13.547,600——
2012-08-10$11.01$13.445,300——
2012-08-09$11.06$13.5028,400——
2012-08-08$10.87$13.2721,900——
2012-08-07$10.96$13.3827,200——
2012-08-06$10.60$12.9430,500——
2012-08-03$10.99$13.42157,300——
2012-08-02$11.35$13.8647,300——
2012-08-01$11.59$14.1564,500——
2012-07-31$12.47$15.2242,700——
2012-07-30$12.54$15.3124,400——
2012-07-27$12.80$15.6333,300——
2012-07-26$12.30$15.029,400——
2012-07-25$12.09$14.7639,600——
2012-07-24$12.17$14.8624,900——
2012-07-23$12.18$14.8722,300——
2012-07-20$12.42$15.1634,500——
2012-07-19$12.45$15.2016,900——
2012-07-18$12.55$15.3212,800——
2012-07-17$12.46$15.2120,000——
2012-07-16$12.28$14.9913,800——
2012-07-13$12.57$15.3520,100——
2012-07-12$12.35$15.0837,100——
2012-07-11$12.40$15.1438,400——
2012-07-10$12.55$15.3228,100——
2012-07-09$12.35$15.0813,300——
2012-07-06$12.37$15.1019,200——
2012-07-05$12.58$15.3611,500——
2012-07-03$12.56$15.3324,400——
2012-07-02$12.35$15.0836,500——
2012-06-29$11.82$14.4388,600——
2012-06-28$11.41$13.9327,000——
2012-06-27$11.51$14.0527,500——
2012-06-26$11.56$14.1127,700——
2012-06-25$11.44$13.9711,900——
2012-06-22$11.53$14.0878,300——
2012-06-21$11.56$14.1128,100——
2012-06-20$11.70$14.2851,700——
2012-06-19$11.84$14.4645,900——
2012-06-18$11.71$14.3031,300——
2012-06-15$11.98$14.6341,000——
2012-06-14$11.81$14.4297,400——
2012-06-13$11.56$14.1138,200——
2012-06-12$11.81$14.4228,700——
2012-06-11$11.63$14.2045,300——
2012-06-08$11.91$14.5437,600——
2012-06-07$11.84$14.4625,000——
2012-06-06$12.16$14.8537,400——
2012-06-05$11.87$14.4933,800——
2012-06-04$12.12$14.8035,400——
2012-06-01$11.76$14.3629,400——
2012-05-31$12.16$14.85115,700——
2012-05-30$12.00$14.6529,400——
2012-05-29$12.37$15.1031,700——
2012-05-25$12.48$15.2416,200——
2012-05-24$12.71$15.5235,500——
2012-05-23$12.53$15.3020,000——
2012-05-22$12.70$15.5137,000——
2012-05-21$13.24$16.1648,700——
2012-05-18$13.30$16.2433,300——
2012-05-17$13.45$16.4267,800——
2012-05-16$13.49$16.4759,300——
2012-05-15$13.26$16.1930,000——
2012-05-14$13.48$16.4651,800——
2012-05-11$13.62$16.6348,000——
2012-05-10$13.55$16.5435,900——
2012-05-09$13.33$16.2726,000——
2012-05-08$13.56$16.5659,100——
2012-05-07$13.84$16.9059,000——
2012-05-04$14.00$17.0970,400——
2012-05-03$14.55$17.7667,000——
2012-05-02$14.70$17.95217,000——
2012-05-01$16.57$20.2340,400——
2012-04-30$17.17$20.9616,000——
2012-04-27$17.70$21.6138,700——
2012-04-26$17.47$21.3349,300——
2012-04-25$17.59$21.4829,400——
2012-04-24$17.59$21.4844,800——
2012-04-23$17.50$21.3734,100——
2012-04-20$17.61$21.5028,800——
2012-04-19$17.52$21.3947,400——
2012-04-18$17.60$21.4935,100——
2012-04-17$17.71$21.6229,300——
2012-04-16$17.62$21.5143,400——
2012-04-13$17.25$21.0650,700——
2012-04-12$17.22$21.0242,700——
2012-04-11$17.37$21.2150,700——
2012-04-10$17.09$20.8782,400——
2012-04-09$17.15$20.9438,300——
2012-04-05$17.35$21.1839,900——
2012-04-04$17.25$21.0643,400——
2012-04-03$17.43$21.2849,400——
2012-04-02$17.25$21.0650,100——
2012-03-30$16.86$20.5846,900——
2012-03-29$16.74$20.4424,900——
2012-03-28$16.70$20.3937,200——
2012-03-27$16.92$20.6633,800——
2012-03-26$17.22$21.0226,100——
2012-03-23$16.98$20.7325,900——
2012-03-22$16.89$20.6218,500——
2012-03-21$17.27$21.0823,300——
2012-03-20$17.30$21.1234,300——
2012-03-19$17.38$21.2241,000——
2012-03-16$16.92$20.6699,000——
2012-03-15$17.21$21.0145,800——
2012-03-14$17.24$21.05140,300——
2012-03-13$18.14$22.1576,300——
2012-03-12$17.79$21.7233,300——
2012-03-09$18.18$22.2040,300——
2012-03-08$17.91$21.8720,300——
2012-03-07$17.84$21.7840,600——
2012-03-06$17.60$21.4923,500——
2012-03-05$17.99$21.9695,700——
2012-03-02$17.82$21.76125,900——
2012-03-01$18.73$22.8775,000——
2012-02-29$19.30$23.5673,400——
2012-02-28$19.90$24.3081,800——
2012-02-27$19.90$24.3039,800——
2012-02-24$20.56$25.1012,500——
2012-02-23$20.55$25.0921,100——
2012-02-22$19.97$24.3816,600——
2012-02-21$20.09$24.5330,400——
2012-02-17$20.45$24.9719,800——
2012-02-16$20.37$24.8726,100——
2012-02-15$20.07$24.5043,900——
2012-02-14$20.54$25.0827,700——
2012-02-13$20.57$25.1145,600——
2012-02-10$20.32$24.8137,500——
2012-02-09$20.18$24.6423,600——
2012-02-08$19.98$24.3924,000——
2012-02-07$19.71$24.0637,100——
2012-02-06$19.81$24.1932,800——
2012-02-03$19.85$24.2339,800——
2012-02-02$19.04$23.2519,100——
2012-02-01$18.54$22.6442,900——
2012-01-31$17.61$21.5013,400——
2012-01-30$17.94$21.9016,800——
2012-01-27$18.00$21.9824,700——
2012-01-26$17.94$21.9014,000——
2012-01-25$17.73$21.6520,600——
2012-01-24$17.56$21.4436,800——
2012-01-23$17.15$20.9428,600——
2012-01-20$17.30$21.1216,400——
2012-01-19$17.13$20.9120,000——
2012-01-18$16.83$20.5524,000——
2012-01-17$16.42$20.0554,900——
2012-01-13$16.33$19.9429,500——
2012-01-12$16.57$20.2314,500——
2012-01-11$16.64$20.3217,400——
2012-01-10$16.69$20.3820,400——
2012-01-09$16.48$20.1226,200——
2012-01-06$16.66$20.3437,700——
2012-01-05$17.00$20.7626,500——
2012-01-04$16.66$20.3425,400——
2012-01-03$16.90$20.6330,000——