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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.89$74.3349,600——
2020-12-30$35.55$73.6281,300——
2020-12-29$35.91$74.3796,100——
2020-12-28$36.52$75.6390,300——
2020-12-24$36.25$75.0732,600——
2020-12-23$36.25$75.0767,400——
2020-12-22$36.01$74.5758,000——
2020-12-21$35.42$73.3590,800——
2020-12-18$35.14$72.77327,500——
2020-12-17$35.29$73.08129,300——
2020-12-16$37.08$72.65175,300——
2020-12-15$37.18$72.84134,600——
2020-12-14$37.20$72.88128,200——
2020-12-11$36.45$71.4176,800——
2020-12-10$35.86$70.26146,300——
2020-12-09$35.93$70.39131,200——
2020-12-08$36.26$71.04326,600——
2020-12-07$31.87$62.44197,400——
2020-12-04$32.32$63.3283,100——
2020-12-03$31.97$62.6476,900——
2020-12-02$31.00$60.7442,600——
2020-12-01$30.89$60.5254,900——
2020-11-30$30.77$60.2967,600——
2020-11-27$31.19$61.1135,600——
2020-11-25$31.36$61.4467,900——
2020-11-24$31.88$62.46116,500——
2020-11-23$31.04$60.8163,500——
2020-11-20$30.23$59.2343,200——
2020-11-19$30.34$59.4446,300——
2020-11-18$29.92$58.6294,300——
2020-11-17$29.82$58.4259,700——
2020-11-16$28.95$56.7255,000——
2020-11-13$28.54$55.9237,300——
2020-11-12$28.65$56.1331,800——
2020-11-11$29.31$57.4240,800——
2020-11-10$29.73$58.2574,000——
2020-11-09$28.22$55.29145,300——
2020-11-06$29.14$57.0954,400——
2020-11-05$29.87$58.25315,700——
2020-11-04$29.89$58.2987,000——
2020-11-03$29.94$58.38183,300——
2020-11-02$29.21$56.9664,500——
2020-10-30$28.43$55.44103,300——
2020-10-29$27.92$54.4590,300——
2020-10-28$29.06$56.67187,800——
2020-10-27$24.69$48.1594,400——
2020-10-26$23.46$45.75167,700——
2020-10-23$24.22$47.2326,900——
2020-10-22$23.80$46.4164,100——
2020-10-21$23.63$46.0819,100——
2020-10-20$23.93$46.6659,300——
2020-10-19$23.86$46.5341,200——
2020-10-16$24.24$47.2724,600——
2020-10-15$24.31$47.4152,700——
2020-10-14$24.02$46.8434,300——
2020-10-13$24.01$46.8233,900——
2020-10-12$24.34$47.4639,600——
2020-10-09$23.90$46.6130,800——
2020-10-08$24.28$47.3560,900——
2020-10-07$23.32$45.4779,500——
2020-10-06$22.94$44.7328,400——
2020-10-05$23.44$45.7139,100——
2020-10-02$22.97$44.7956,700——
2020-10-01$23.59$46.0042,800——
2020-09-30$23.94$46.6883,000——
2020-09-29$23.45$45.7366,900——
2020-09-28$23.35$45.5377,900——
2020-09-25$22.28$43.4546,100——
2020-09-24$22.21$43.3166,600——
2020-09-23$21.61$42.1467,200——
2020-09-22$21.75$42.41131,200——
2020-09-21$21.86$42.6370,400——
2020-09-18$22.30$43.49213,800——
2020-09-17$21.97$42.8427,700——
2020-09-16$22.34$43.5641,600——
2020-09-15$21.94$42.7861,100——
2020-09-14$22.05$43.0040,000——
2020-09-11$21.62$42.1651,200——
2020-09-10$21.34$41.6161,800——
2020-09-09$21.49$41.9139,200——
2020-09-08$21.37$41.6748,200——
2020-09-04$21.91$42.7349,900——
2020-09-03$22.25$43.3944,400——
2020-09-02$22.96$44.7743,600——
2020-09-01$22.60$44.0749,500——
2020-08-31$22.19$43.2764,000——
2020-08-28$22.05$43.0088,600——
2020-08-27$21.79$42.4966,400——
2020-08-26$21.96$42.8254,200——
2020-08-25$21.95$42.8048,200——
2020-08-24$22.19$43.2743,000——
2020-08-21$22.29$43.4744,400——
2020-08-20$22.67$44.2142,300——
2020-08-19$22.50$43.8841,700——
2020-08-18$22.74$44.34105,400——
2020-08-17$23.12$45.0849,500——
2020-08-14$22.67$44.2173,000——
2020-08-13$22.95$44.7544,900——
2020-08-12$23.29$45.4287,500——
2020-08-11$23.19$45.22206,500——
2020-08-10$23.22$45.2854,600——
2020-08-07$23.44$45.7149,000——
2020-08-06$23.24$45.0581,400——
2020-08-05$23.24$45.0582,300——
2020-08-04$22.70$44.0045,300——
2020-08-03$23.04$44.6663,500——
2020-07-31$22.41$43.4456,700——
2020-07-30$22.35$43.32109,100——
2020-07-29$22.98$44.54194,000——
2020-07-28$20.18$39.1190,300——
2020-07-27$19.52$37.84252,000——
2020-07-24$19.39$37.5869,500——
2020-07-23$19.14$37.1055,300——
2020-07-22$19.06$36.9456,000——
2020-07-21$19.23$37.2753,000——
2020-07-20$19.30$37.4125,300——
2020-07-17$19.49$37.7856,400——
2020-07-16$19.38$37.5650,900——
2020-07-15$19.81$38.4075,900——
2020-07-14$19.19$37.2036,900——
2020-07-13$19.08$36.9876,500——
2020-07-10$19.07$36.9648,200——
2020-07-09$18.82$36.4847,400——
2020-07-08$19.32$37.4575,500——
2020-07-07$19.52$37.8457,300——
2020-07-06$20.33$39.4153,600——
2020-07-02$20.09$38.9449,300——
2020-07-01$20.02$38.8043,800——
2020-06-30$20.54$39.8190,300——
2020-06-29$20.46$39.6678,100——
2020-06-26$18.75$36.34196,300——
2020-06-25$19.68$38.1551,900——
2020-06-24$19.73$38.2450,200——
2020-06-23$20.03$38.82102,400——
2020-06-22$20.22$39.1944,900——
2020-06-19$19.89$38.5594,000——
2020-06-18$20.39$39.5259,100——
2020-06-17$20.95$40.61107,500——
2020-06-16$20.99$40.68129,900——
2020-06-15$20.56$39.85109,100——
2020-06-12$20.18$39.1183,100——
2020-06-11$20.12$39.0084,200——
2020-06-10$21.63$41.9341,300——
2020-06-09$21.87$42.3985,000——
2020-06-08$21.77$42.20123,500——
2020-06-05$21.63$41.9392,500——
2020-06-04$21.33$41.3459,000——
2020-06-03$21.39$41.4668,900——
2020-06-02$21.20$41.09159,700——
2020-06-01$20.59$39.9176,100——
2020-05-29$20.99$40.6862,000——
2020-05-28$20.63$39.9995,800——
2020-05-27$20.58$39.89128,700——
2020-05-26$19.83$38.4473,300——
2020-05-22$19.38$37.5654,300——
2020-05-21$19.49$37.7875,300——
2020-05-20$19.89$38.55119,300——
2020-05-19$18.97$36.77134,700——
2020-05-18$19.35$37.5183,500——
2020-05-15$18.18$35.24100,900——
2020-05-14$17.80$34.5061,600——
2020-05-13$17.99$34.8756,000——
2020-05-12$18.78$36.40141,200——
2020-05-11$19.57$37.9361,600——
2020-05-08$20.02$38.8053,600——
2020-05-07$19.89$38.2850,500——
2020-05-06$19.89$38.2858,700——
2020-05-05$19.84$38.1948,900——
2020-05-04$19.66$37.8460,900——
2020-05-01$19.75$38.0163,400——
2020-04-30$19.86$38.2243,900——
2020-04-29$20.28$39.03133,200——
2020-04-28$20.70$39.8457,100——
2020-04-27$19.56$37.65128,900——
2020-04-24$18.72$36.0395,200——
2020-04-23$18.28$35.1850,300——
2020-04-22$17.71$34.0938,600——
2020-04-21$17.33$33.3574,900——
2020-04-20$18.11$34.8655,000——
2020-04-17$19.30$37.1570,100——
2020-04-16$18.64$35.88104,800——
2020-04-15$18.10$34.8482,300——
2020-04-14$18.14$34.9164,100——
2020-04-13$17.74$34.1449,300——
2020-04-09$17.34$33.37103,600——
2020-04-08$16.60$31.9562,000——
2020-04-07$16.81$32.3581,300——
2020-04-06$16.90$32.5385,600——
2020-04-03$15.98$30.7653,000——
2020-04-02$15.82$30.4578,300——
2020-04-01$16.09$30.9783,900——
2020-03-31$17.73$34.12184,000——
2020-03-30$17.01$32.74125,200——
2020-03-27$16.18$31.1487,700——
2020-03-26$18.86$36.30240,200——
2020-03-25$17.62$33.91119,100——
2020-03-24$18.43$35.4785,700——
2020-03-23$16.60$31.95109,600——
2020-03-20$16.29$31.35144,300——
2020-03-19$16.88$32.49101,300——
2020-03-18$15.27$29.39131,600——
2020-03-17$16.29$31.35118,300——
2020-03-16$14.82$28.52110,400——
2020-03-13$16.64$32.0385,900——
2020-03-12$15.72$30.2672,100——
2020-03-11$17.71$34.09100,000——
2020-03-10$18.16$34.9576,000——
2020-03-09$17.55$33.7884,900——
2020-03-06$18.63$35.8686,300——
2020-03-05$20.05$36.4088,600——
2020-03-04$21.08$38.2644,900——
2020-03-03$20.93$37.9962,700——
2020-03-02$21.02$38.1659,400——
2020-02-28$20.86$37.8776,800——
2020-02-27$20.30$36.85151,500——
2020-02-26$21.75$39.4849,900——
2020-02-25$21.61$39.2341,200——
2020-02-24$22.73$41.2630,100——
2020-02-21$22.93$41.6233,500——
2020-02-20$23.18$42.0856,800——
2020-02-19$22.70$41.2152,700——
2020-02-18$22.69$41.1961,600——
2020-02-14$22.80$41.3939,200——
2020-02-13$23.18$42.0828,700——
2020-02-12$23.28$42.2624,600——
2020-02-11$23.50$42.6629,800——
2020-02-10$23.59$42.8225,700——
2020-02-07$23.65$42.9331,700——
2020-02-06$24.43$44.3523,700——
2020-02-05$24.79$45.0029,500——
2020-02-04$24.10$43.7530,800——
2020-02-03$23.68$42.9834,600——
2020-01-31$23.65$42.9345,700——
2020-01-30$24.41$44.3137,500——
2020-01-29$24.19$43.9129,500——
2020-01-28$24.19$43.9148,000——
2020-01-27$24.26$44.0430,200——
2020-01-24$24.48$44.4432,100——
2020-01-23$24.86$45.1347,000——
2020-01-22$24.86$45.1337,600——
2020-01-21$24.82$45.0558,300——
2020-01-17$25.44$46.1860,100——
2020-01-16$25.62$46.5156,400——
2020-01-15$25.18$45.7149,000——
2020-01-14$24.80$45.0257,400——
2020-01-13$25.14$45.6348,800——
2020-01-10$24.77$44.96156,200——
2020-01-09$24.96$45.3131,200——
2020-01-08$25.03$45.4375,600——
2020-01-07$24.92$45.24120,800——
2020-01-06$24.76$44.9440,900——
2020-01-03$25.08$45.5342,600——
2020-01-02$25.19$45.7360,800——