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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.16$45.6739,600——
2019-12-30$25.18$45.7148,800——
2019-12-27$25.48$46.2532,400——
2019-12-26$25.65$46.5627,600——
2019-12-24$25.88$46.9818,100——
2019-12-23$25.76$46.7646,700——
2019-12-20$26.37$47.87134,500——
2019-12-19$26.05$47.2957,600——
2019-12-18$24.98$45.3469,900——
2019-12-17$25.00$45.38148,300——
2019-12-16$25.00$45.38140,300——
2019-12-13$24.82$45.0591,700——
2019-12-12$24.88$45.1664,900——
2019-12-11$24.48$44.4441,200——
2019-12-10$24.48$44.4454,000——
2019-12-09$23.43$42.5354,700——
2019-12-06$23.34$42.3739,000——
2019-12-05$23.10$41.9326,400——
2019-12-04$22.99$41.7381,900——
2019-12-03$22.92$41.6037,100——
2019-12-02$22.82$41.4223,700——
2019-11-29$23.16$42.0412,100——
2019-11-27$23.12$41.9722,000——
2019-11-26$23.00$41.7547,800——
2019-11-25$23.10$41.9334,400——
2019-11-22$22.26$40.4117,600——
2019-11-21$22.23$40.3548,900——
2019-11-20$22.24$40.3735,800——
2019-11-19$22.13$40.1799,200——
2019-11-18$22.08$40.0821,500——
2019-11-15$22.32$40.5245,700——
2019-11-14$21.78$39.5431,100——
2019-11-13$21.79$39.5537,400——
2019-11-12$22.21$40.3230,400——
2019-11-11$22.17$40.2424,700——
2019-11-08$22.27$40.4226,000——
2019-11-07$22.66$41.1329,500——
2019-11-06$22.53$40.6834,300——
2019-11-05$22.90$41.3554,000——
2019-11-04$22.10$39.9037,100——
2019-11-01$21.40$38.6440,000——
2019-10-31$21.64$39.0749,300——
2019-10-30$22.12$39.94101,800——
2019-10-29$24.80$44.7833,100——
2019-10-28$24.58$44.3880,400——
2019-10-25$24.91$44.9836,200——
2019-10-24$24.39$44.0432,200——
2019-10-23$24.34$43.9570,700——
2019-10-22$23.93$43.2118,700——
2019-10-21$23.76$42.9076,600——
2019-10-18$22.84$41.2431,800——
2019-10-17$23.11$41.7354,700——
2019-10-16$22.76$41.0930,100——
2019-10-15$22.51$40.6433,300——
2019-10-14$22.09$39.8828,200——
2019-10-11$22.55$40.7245,300——
2019-10-10$22.18$40.0526,600——
2019-10-09$22.12$39.9421,400——
2019-10-08$22.00$39.7259,400——
2019-10-07$22.08$39.8736,900——
2019-10-04$22.35$40.3533,300——
2019-10-03$22.19$40.0729,800——
2019-10-02$22.15$39.9947,100——
2019-10-01$22.05$39.8139,400——
2019-09-30$22.01$39.7442,200——
2019-09-27$21.95$39.6335,700——
2019-09-26$21.87$39.4932,800——
2019-09-25$21.93$39.6032,300——
2019-09-24$21.35$38.5558,200——
2019-09-23$21.71$39.2040,000——
2019-09-20$21.82$39.4078,100——
2019-09-19$22.04$39.7951,200——
2019-09-18$22.29$40.2580,800——
2019-09-17$22.80$41.1738,800——
2019-09-16$23.11$41.7334,800——
2019-09-13$22.94$41.4236,500——
2019-09-12$22.97$41.4772,700——
2019-09-11$23.12$41.7445,100——
2019-09-10$22.18$40.0567,300——
2019-09-09$21.05$38.0147,500——
2019-09-06$20.27$36.6047,400——
2019-09-05$19.91$35.9574,100——
2019-09-04$19.45$35.1250,400——
2019-09-03$19.60$35.3959,100——
2019-08-30$20.07$36.2426,500——
2019-08-29$19.98$36.0741,600——
2019-08-28$19.68$35.5329,900——
2019-08-27$19.28$34.8136,500——
2019-08-26$19.56$35.3239,700——
2019-08-23$19.46$35.1462,700——
2019-08-22$20.43$36.8995,500——
2019-08-21$21.23$38.3396,000——
2019-08-20$20.82$37.59176,100——
2019-08-19$20.90$37.7423,800——
2019-08-16$20.68$37.34166,800——
2019-08-15$20.11$36.3132,900——
2019-08-14$20.04$36.18176,100——
2019-08-13$20.70$37.3736,900——
2019-08-12$20.49$37.0030,300——
2019-08-09$20.51$37.0339,100——
2019-08-08$20.97$37.6533,500——
2019-08-07$20.36$36.5553,400——
2019-08-06$20.07$36.0345,500——
2019-08-05$20.03$35.9658,100——
2019-08-02$20.24$36.3461,000——
2019-08-01$21.17$38.00102,100——
2019-07-31$21.70$38.96229,700——
2019-07-30$18.71$33.5977,600——
2019-07-29$18.96$34.04107,600——
2019-07-26$19.09$34.2776,500——
2019-07-25$18.76$33.6868,900——
2019-07-24$19.40$34.8382,500——
2019-07-23$20.08$36.0564,000——
2019-07-22$20.44$36.6924,700——
2019-07-19$20.67$37.1149,000——
2019-07-18$21.13$37.9345,000——
2019-07-17$21.60$38.7843,800——
2019-07-16$21.75$39.0558,000——
2019-07-15$21.46$38.5345,500——
2019-07-12$21.48$38.5643,400——
2019-07-11$21.87$39.2640,800——
2019-07-10$21.32$38.2756,800——
2019-07-09$20.57$36.9350,000——
2019-07-08$21.11$37.9031,500——
2019-07-05$21.16$37.9930,000——
2019-07-03$21.06$37.8126,100——
2019-07-02$21.58$38.7429,100——
2019-07-01$21.45$38.5164,900——
2019-06-28$22.16$39.7898,000——
2019-06-27$21.66$38.8835,900——
2019-06-26$21.37$38.3649,800——
2019-06-25$21.23$38.11102,100——
2019-06-24$20.57$36.93118,000——
2019-06-21$20.82$37.3888,200——
2019-06-20$21.99$39.4881,800——
2019-06-19$21.42$38.4584,000——
2019-06-18$20.65$37.0766,900——
2019-06-17$20.41$36.6437,900——
2019-06-14$20.42$36.6628,700——
2019-06-13$20.64$37.0540,200——
2019-06-12$20.40$36.6236,500——
2019-06-11$20.46$36.7367,300——
2019-06-10$20.48$36.7744,200——
2019-06-07$20.25$36.3535,200——
2019-06-06$20.01$35.9252,600——
2019-06-05$20.08$36.0558,900——
2019-06-04$20.72$37.2041,800——
2019-06-03$20.56$36.9169,500——
2019-05-31$20.59$36.9658,600——
2019-05-30$20.46$36.7373,700——
2019-05-29$20.25$36.3590,200——
2019-05-28$20.68$37.1379,300——
2019-05-24$21.21$38.0845,500——
2019-05-23$21.51$38.6269,300——
2019-05-22$22.06$39.6040,200——
2019-05-21$22.53$40.45130,400——
2019-05-20$22.55$40.4882,300——
2019-05-17$21.27$38.1851,300——
2019-05-16$21.36$38.3534,600——
2019-05-15$21.38$38.3827,800——
2019-05-14$21.53$38.6572,200——
2019-05-13$20.70$37.1666,100——
2019-05-10$22.01$39.5149,300——
2019-05-09$22.52$40.2193,600——
2019-05-08$22.74$40.6147,900——
2019-05-07$23.35$41.6963,000——
2019-05-06$23.51$41.9849,400——
2019-05-03$23.47$41.9176,600——
2019-05-02$24.04$42.9378,400——
2019-05-01$23.74$42.39104,400——
2019-04-30$22.71$40.5570,100——
2019-04-29$22.79$40.6965,700——
2019-04-26$22.56$40.2844,600——
2019-04-25$22.35$39.9144,500——
2019-04-24$22.22$39.6853,200——
2019-04-23$22.41$40.0254,900——
2019-04-22$22.10$39.4638,600——
2019-04-18$22.71$40.5546,000——
2019-04-17$22.69$40.5251,000——
2019-04-16$23.06$41.1836,800——
2019-04-15$22.98$41.0340,500——
2019-04-12$23.19$41.4127,200——
2019-04-11$23.12$41.2841,400——
2019-04-10$22.91$40.9127,800——
2019-04-09$22.62$40.3948,900——
2019-04-08$23.70$42.3230,800——
2019-04-05$23.66$42.25145,600——
2019-04-04$23.31$41.6267,100——
2019-04-03$23.31$41.6270,000——
2019-04-02$23.11$41.2765,500——
2019-04-01$23.10$41.2585,500——
2019-03-29$22.64$40.43127,000——
2019-03-28$22.16$39.5743,900——
2019-03-27$21.70$38.7564,600——
2019-03-26$21.68$38.7158,500——
2019-03-25$21.34$38.1197,400——
2019-03-22$21.30$38.03100,700——
2019-03-21$21.54$38.4691,400——
2019-03-20$21.50$38.3969,300——
2019-03-19$21.27$37.9883,800——
2019-03-18$21.25$37.9572,700——
2019-03-15$20.97$37.45152,100——
2019-03-14$20.52$36.6460,200——
2019-03-13$20.39$36.4161,400——
2019-03-12$20.35$36.3481,400——
2019-03-11$20.42$36.4643,600——
2019-03-08$20.23$36.1251,400——
2019-03-07$20.37$36.1665,100——
2019-03-06$20.53$36.4459,000——
2019-03-05$21.11$37.47105,200——
2019-03-04$21.40$37.99118,700——
2019-03-01$21.42$38.02115,900——
2019-02-28$20.26$35.96142,300——
2019-02-27$20.89$37.08258,400——
2019-02-26$24.95$44.2967,500——
2019-02-25$24.79$44.0188,500——
2019-02-22$24.81$44.0466,200——
2019-02-21$24.51$43.51130,600——
2019-02-20$24.61$43.6952,200——
2019-02-19$24.36$43.2482,700——
2019-02-15$25.19$44.7261,700——
2019-02-14$24.78$43.99116,100——
2019-02-13$24.14$42.8557,400——
2019-02-12$24.55$43.5849,800——
2019-02-11$23.75$42.1622,300——
2019-02-08$23.54$41.7936,100——
2019-02-07$23.48$41.6840,200——
2019-02-06$23.78$42.2163,500——
2019-02-05$23.56$41.8243,500——
2019-02-04$23.05$40.9236,500——
2019-02-01$23.05$40.9227,800——
2019-01-31$23.34$41.4344,200——
2019-01-30$23.07$40.9551,100——
2019-01-29$23.16$41.1151,600——
2019-01-28$23.18$41.1575,900——
2019-01-25$23.87$42.3756,000——
2019-01-24$23.67$42.0262,100——
2019-01-23$23.75$42.1677,700——
2019-01-22$24.50$43.4982,700——
2019-01-18$24.19$42.9462,000——
2019-01-17$23.75$42.1695,000——
2019-01-16$23.72$42.1183,800——
2019-01-15$24.35$43.22130,400——
2019-01-14$23.98$42.5799,600——
2019-01-11$23.46$41.6472,200——
2019-01-10$23.03$40.8861,500——
2019-01-09$23.18$41.1553,800——
2019-01-08$23.32$41.4090,700——
2019-01-07$23.10$41.01112,200——
2019-01-04$23.14$41.08114,900——
2019-01-03$23.19$41.17127,200——
2019-01-02$24.59$43.65105,100——