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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.90$88.2721,900——
2021-12-30$40.50$87.4140,400——
2021-12-29$40.90$88.2731,000——
2021-12-28$41.16$88.8422,100——
2021-12-27$41.86$90.3527,200——
2021-12-23$41.18$88.8853,400——
2021-12-22$40.37$87.1340,700——
2021-12-21$40.28$86.9439,100——
2021-12-20$40.12$86.5942,500——
2021-12-17$40.47$87.35142,600——
2021-12-16$39.71$85.7161,700——
2021-12-15$41.76$87.97114,400——
2021-12-14$39.85$83.95136,700——
2021-12-13$40.41$85.1346,900——
2021-12-10$40.43$85.1743,000——
2021-12-09$40.88$86.1221,400——
2021-12-08$41.83$88.1245,300——
2021-12-07$41.33$87.0761,600——
2021-12-06$40.39$85.0940,700——
2021-12-03$40.10$84.4822,800——
2021-12-02$40.29$84.8854,000——
2021-12-01$38.97$82.0926,300——
2021-11-30$40.06$84.3940,400——
2021-11-29$41.14$86.6731,200——
2021-11-26$41.29$86.9819,000——
2021-11-24$43.50$91.6412,900——
2021-11-23$43.99$92.6718,700——
2021-11-22$44.05$92.8029,600——
2021-11-19$43.61$91.8720,900——
2021-11-18$43.93$92.5423,600——
2021-11-17$43.46$91.5517,100——
2021-11-16$43.81$92.2920,500——
2021-11-15$43.54$91.7229,400——
2021-11-12$44.70$94.1733,400——
2021-11-11$44.82$94.0824,900——
2021-11-10$44.50$93.4153,400——
2021-11-09$44.19$92.7640,700——
2021-11-08$42.92$90.0933,100——
2021-11-05$42.19$88.5637,800——
2021-11-04$41.13$86.3471,600——
2021-11-03$40.90$85.8541,600——
2021-11-02$41.50$87.1129,600——
2021-11-01$42.71$89.6556,000——
2021-10-29$40.58$85.1839,600——
2021-10-28$39.44$82.7936,400——
2021-10-27$37.75$79.2415,600——
2021-10-26$38.12$80.0227,500——
2021-10-25$39.25$82.3930,500——
2021-10-22$40.34$84.6817,400——
2021-10-21$41.19$86.4638,400——
2021-10-20$40.52$85.068,800——
2021-10-19$40.93$85.9218,700——
2021-10-18$39.88$83.7111,600——
2021-10-15$39.64$83.2129,500——
2021-10-14$39.73$83.4016,800——
2021-10-13$38.73$81.3010,600——
2021-10-12$38.72$81.2832,900——
2021-10-11$38.57$80.9619,600——
2021-10-08$38.94$81.7415,100——
2021-10-07$39.49$82.8947,800——
2021-10-06$38.64$81.1130,700——
2021-10-05$40.21$84.4027,700——
2021-10-04$38.95$81.7623,000——
2021-10-01$38.91$81.6823,900——
2021-09-30$37.89$79.5328,600——
2021-09-29$38.55$80.9215,300——
2021-09-28$38.00$79.7721,200——
2021-09-27$38.82$81.4924,200——
2021-09-24$38.24$80.2731,600——
2021-09-23$37.98$79.7232,200——
2021-09-22$37.25$78.1929,100——
2021-09-21$36.66$76.9535,600——
2021-09-20$36.54$76.7065,300——
2021-09-17$36.65$76.93237,200——
2021-09-16$34.97$73.4118,300——
2021-09-15$35.03$73.5341,300——
2021-09-14$34.61$72.6549,200——
2021-09-13$35.48$74.4821,200——
2021-09-10$35.97$75.5019,400——
2021-09-09$36.54$76.7024,300——
2021-09-08$36.54$76.7050,000——
2021-09-07$37.72$79.1831,200——
2021-09-03$38.91$81.6818,900——
2021-09-02$38.97$81.8026,900——
2021-09-01$38.62$81.0717,900——
2021-08-31$38.49$80.7917,700——
2021-08-30$38.86$81.5719,700——
2021-08-27$39.07$82.0134,100——
2021-08-26$37.77$79.2826,500——
2021-08-25$37.88$79.5129,800——
2021-08-24$37.45$78.6124,700——
2021-08-23$37.88$79.5123,700——
2021-08-20$38.05$79.8731,000——
2021-08-19$37.36$78.4236,700——
2021-08-18$37.62$78.9723,300——
2021-08-17$38.37$80.5429,200——
2021-08-16$39.28$82.4520,900——
2021-08-13$39.17$82.2221,400——
2021-08-12$39.50$82.5830,000——
2021-08-11$39.99$83.6080,200——
2021-08-10$40.10$83.83327,800——
2021-08-09$38.94$81.4124,000——
2021-08-06$38.67$80.84138,000——
2021-08-05$39.75$83.1062,200——
2021-08-04$39.52$82.6251,000——
2021-08-03$38.62$80.7436,200——
2021-08-02$38.75$81.0143,600——
2021-07-30$39.52$82.6244,100——
2021-07-29$39.06$81.6632,600——
2021-07-28$38.64$80.7836,000——
2021-07-27$38.06$79.5726,200——
2021-07-26$38.39$80.2642,800——
2021-07-23$37.85$79.1335,800——
2021-07-22$36.99$77.3334,400——
2021-07-21$37.30$77.9846,200——
2021-07-20$37.01$77.37146,800——
2021-07-19$35.88$75.0136,400——
2021-07-16$36.01$75.2892,900——
2021-07-15$35.60$74.4239,600——
2021-07-14$35.46$74.1338,700——
2021-07-13$35.50$74.2227,600——
2021-07-12$36.52$76.3532,700——
2021-07-09$36.06$75.3942,500——
2021-07-08$35.26$73.7189,700——
2021-07-07$35.86$74.9751,100——
2021-07-06$35.48$74.1755,600——
2021-07-02$35.77$74.7834,700——
2021-07-01$36.30$75.8946,000——
2021-06-30$36.71$76.7554,800——
2021-06-29$36.70$76.7241,300——
2021-06-28$36.48$76.2672,600——
2021-06-25$36.71$76.75214,400——
2021-06-24$37.35$78.0855,300——
2021-06-23$37.18$77.73111,800——
2021-06-22$37.32$78.02110,900——
2021-06-21$36.80$76.9394,100——
2021-06-18$35.16$73.51213,300——
2021-06-17$33.96$71.00135,200——
2021-06-16$34.02$71.1297,400——
2021-06-15$34.23$71.5652,100——
2021-06-14$33.83$70.7296,900——
2021-06-11$33.80$70.6631,200——
2021-06-10$33.35$69.7265,500——
2021-06-09$34.40$71.9249,900——
2021-06-08$34.71$72.5647,600——
2021-06-07$34.41$71.9479,500——
2021-06-04$34.58$72.2954,300——
2021-06-03$34.31$71.7370,000——
2021-06-02$34.37$71.8571,400——
2021-06-01$34.51$72.1562,300——
2021-05-28$34.32$71.7527,500——
2021-05-27$34.02$71.1245,400——
2021-05-26$33.93$70.9349,300——
2021-05-25$33.03$69.0558,700——
2021-05-24$33.25$69.5146,400——
2021-05-21$33.69$70.4336,200——
2021-05-20$33.71$70.4735,700——
2021-05-19$33.30$69.6253,900——
2021-05-18$34.12$71.3372,700——
2021-05-17$34.28$71.67106,800——
2021-05-14$32.89$68.7642,600——
2021-05-13$32.62$67.8681,300——
2021-05-12$33.03$68.7195,600——
2021-05-11$33.57$69.8461,400——
2021-05-10$33.92$70.5682,300——
2021-05-07$34.78$72.3569,600——
2021-05-06$34.62$72.02132,400——
2021-05-05$33.38$69.44405,700——
2021-05-04$42.69$88.8161,800——
2021-05-03$43.39$90.2747,600——
2021-04-30$42.72$88.8753,800——
2021-04-29$43.61$90.7248,300——
2021-04-28$43.59$90.6842,500——
2021-04-27$44.37$92.3091,000——
2021-04-26$44.76$93.1243,900——
2021-04-23$45.72$95.1142,400——
2021-04-22$45.32$94.2869,900——
2021-04-21$45.21$94.0548,400——
2021-04-20$45.23$94.09107,200——
2021-04-19$45.12$93.8670,100——
2021-04-16$45.53$94.7239,200——
2021-04-15$45.03$93.6837,300——
2021-04-14$44.57$92.7254,200——
2021-04-13$44.30$92.16101,800——
2021-04-12$44.69$92.9756,700——
2021-04-09$43.97$91.4754,100——
2021-04-08$43.42$90.33170,900——
2021-04-07$42.90$89.2569,600——
2021-04-06$43.90$91.33108,500——
2021-04-05$43.47$90.4388,400——
2021-04-01$42.27$87.9440,400——
2021-03-31$41.12$85.54124,700——
2021-03-30$40.44$84.1371,000——
2021-03-29$40.65$84.5795,300——
2021-03-26$40.92$85.1374,000——
2021-03-25$39.33$81.8261,300——
2021-03-24$38.09$79.2492,000——
2021-03-23$38.50$80.0980,700——
2021-03-22$38.75$80.6174,300——
2021-03-19$37.89$78.82388,200——
2021-03-18$38.01$79.0781,900——
2021-03-17$38.21$79.4960,800——
2021-03-16$38.32$79.7272,400——
2021-03-15$38.08$79.2268,500——
2021-03-12$37.88$78.8060,600——
2021-03-11$37.94$78.93102,800——
2021-03-10$37.27$77.5371,000——
2021-03-09$36.70$76.3556,300——
2021-03-08$36.21$75.3386,400——
2021-03-05$35.47$73.79102,800——
2021-03-04$35.36$73.2391,900——
2021-03-03$36.81$76.23135,000——
2021-03-02$36.66$75.9279,200——
2021-03-01$37.46$77.58124,400——
2021-02-26$36.10$74.76109,400——
2021-02-25$36.20$74.97170,100——
2021-02-24$37.14$76.91403,000——
2021-02-23$44.41$91.9782,900——
2021-02-22$44.13$91.3954,600——
2021-02-19$44.17$91.4760,700——
2021-02-18$43.09$89.2458,200——
2021-02-17$42.77$88.5751,300——
2021-02-16$42.30$87.6068,900——
2021-02-12$41.96$86.90142,500——
2021-02-11$42.12$87.2397,900——
2021-02-10$43.53$90.1571,000——
2021-02-09$44.62$92.40106,700——
2021-02-08$43.88$90.87114,800——
2021-02-05$44.96$93.1174,300——
2021-02-04$44.34$91.8284,200——
2021-02-03$43.40$89.8867,700——
2021-02-02$43.22$89.5197,700——
2021-02-01$42.15$87.29272,700——
2021-01-29$38.43$79.5995,600——
2021-01-28$38.96$80.6867,100——
2021-01-27$38.33$79.3882,100——
2021-01-26$38.36$79.4464,700——
2021-01-25$39.30$81.3970,300——
2021-01-22$40.03$82.9062,100——
2021-01-21$38.66$80.0669,700——
2021-01-20$38.75$80.2536,600——
2021-01-19$38.80$80.35134,300——
2021-01-15$38.79$80.3398,100——
2021-01-14$38.81$80.37108,600——
2021-01-13$38.75$80.2568,000——
2021-01-12$38.77$80.29110,300——
2021-01-11$38.75$80.2562,700——
2021-01-08$38.72$80.1996,100——
2021-01-07$38.09$78.8868,700——
2021-01-06$37.33$77.31102,900——
2021-01-05$36.37$75.3296,000——
2021-01-04$35.79$74.12110,400——