Global Industrial Company (GIC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0226 | 5.97564362403 | 33.8474 | 35.98 | 33.28 | 59775 | 34.4930781 | CS |
| 4 | 4.65 | 14.8942985266 | 31.22 | 35.98 | 30.13 | 81682 | 32.3762089 | CS |
| 12 | 0.37 | 1.04225352113 | 35.5 | 36.09 | 30.13 | 71587 | 33.26291644 | CS |
| 26 | -5.28 | -12.8311057108 | 41.15 | 46.965 | 30.13 | 80909 | 39.14675875 | CS |
| 52 | 7.48 | 26.3473053892 | 28.39 | 46.965 | 27.95 | 69571 | 37.41048349 | CS |
| 156 | -2.03 | -5.3562005277 | 37.9 | 46.965 | 20.52 | 58395 | 33.24537731 | CS |
| 260 | 0.46 | 1.29906805987 | 35.41 | 46.965 | 20.52 | 58654 | 33.36080686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 35.87 | 0.8 | 2.28 | 35.41 | 35.98 | 35.12 | 59137 |
| 1721947200 | 35.07 | 1.04 | 3.06 | 34.31 | 35.63 | 33.98 | 82624 |
| 1721860800 | 34.03 | -1.01 | -2.88 | 34.73 | 35.06 | 34.01 | 72799 |
| 1721774400 | 35.04 | 0.72 | 2.10 | 34.38 | 35.29 | 34.215 | 62895 |
| 1721688000 | 34.32 | 0.7 | 2.08 | 33.77 | 34.51 | 33.395 | 48175 |
| 1721428800 | 33.62 | -0.44 | -1.29 | 34.2 | 34.2 | 33.28 | 55164 |
| 1721342400 | 34.06 | -0.56 | -1.62 | 34.44 | 35.5 | 33.99 | 73998 |
| 1721256000 | 34.62 | -0.28 | -0.80 | 34.76 | 35.05 | 34.535 | 56994 |
| 1721169600 | 34.9 | 1.91 | 5.79 | 33.409999 | 35.02 | 33.365 | 86570 |
| 1721083200 | 32.99 | 0.52 | 1.60 | 32.79 | 33.439999 | 32.689999 | 64948 |
| 1720824000 | 32.47 | 0.57 | 1.79 | 32.38 | 32.68 | 32.112 | 81713 |
| 1720737600 | 31.9 | 0.94 | 3.04 | 31.27 | 32.4 | 31 | 82504 |
| 1720651200 | 30.96 | 0.36 | 1.18 | 30.61 | 30.98 | 30.48 | 58632 |
| 1720564800 | 30.6 | -0.13 | -0.42 | 30.6 | 30.77 | 30.42 | 59718 |
| 1720478400 | 30.73 | 0.5 | 1.65 | 30.38 | 30.77 | 30.38 | 141461 |
| 1720219200 | 30.23 | -0.86 | -2.77 | 31.05 | 31.05 | 30.13 | 61659 |
| 1720040640 | 31.09 | -0.26 | -0.83 | 31.49 | 31.49 | 30.96 | 30855 |
| 1719960000 | 31.35 | 0.57 | 1.85 | 30.7 | 31.35 | 30.62 | 63178 |
| 1719873600 | 30.78 | -0.22 | -0.71 | 31.37 | 31.71 | 30.55 | 93313 |
| 1719614400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1719528000 | 31 | -0.04 | -0.13 | 31.18 | 31.2799 | 30.88 | 36883 |
| 1719441600 | 31.04 | -0.08 | -0.26 | 31 | 31.31 | 30.94 | 66833 |
| 1719355200 | 31.12 | -0.38 | -1.21 | 31.38 | 31.47 | 31.01 | 51161 |
| 1719268800 | 31.5 | -0.41 | -1.28 | 31.81 | 32.175199 | 31.46 | 44826 |
| 1719009600 | 31.91 | 0.39 | 1.24 | 31.49 | 32 | 31.37 | 111318 |
| 1718923200 | 31.52 | -0.54 | -1.68 | 32 | 32.22 | 31.39 | 57512 |
| 1718750400 | 32.06 | 0.26 | 0.82 | 31.78 | 32.2 | 31.69 | 102565 |
| 1718664000 | 31.8 | -0.33 | -1.03 | 31.94 | 32.435 | 31.75 | 128188 |
| 1718404800 | 32.13 | -1.15 | -3.46 | 32.84 | 32.84 | 32.067 | 74369 |
| 1718318400 | 33.28 | -0.48 | -1.42 | 33.52 | 33.73 | 32.93 | 54600 |
| 1718232000 | 33.76 | 0 | 0.00 | 34.51 | 34.85 | 33.73 | 51868 |
| 1718145600 | 33.76 | 0.45 | 1.35 | 33.06 | 33.79 | 32.994999 | 44512 |
| 1718059200 | 33.31 | 0.05 | 0.15 | 33 | 33.52 | 32.869999 | 37376 |
| 1717800000 | 33.259999 | -0.18 | -0.54 | 33.229999 | 33.53 | 33.075 | 44469 |
| 1717713600 | 33.439999 | -0.61 | -1.79 | 33.92 | 34.115 | 33.08 | 64406 |
| 1717627200 | 34.05 | 0.26 | 0.77 | 34.05 | 34.4 | 33.695 | 52787 |
| 1717540800 | 33.79 | -0.44 | -1.29 | 33.88 | 34.25 | 33.5 | 66874 |
| 1717454400 | 34.23 | -0.38 | -1.10 | 35 | 35 | 34.03 | 53367 |
| 1717195200 | 34.61 | 0.45 | 1.32 | 34.17 | 34.75 | 34.12 | 54246 |
| 1717108800 | 34.16 | 0 | 0.00 | 34.09 | 34.7 | 33.8438 | 52188 |
| 1717022400 | 34.16 | -0.69 | -1.98 | 34.39 | 34.53 | 34.07 | 40073 |
| 1716936000 | 34.85 | -0.61 | -1.72 | 35.49 | 35.74 | 34.81 | 68321 |
| 1716590400 | 35.46 | 0.29 | 0.82 | 35.21 | 35.5 | 35.055 | 49548 |
| 1716504000 | 35.17 | -0.22 | -0.62 | 35.47 | 35.83 | 34.815 | 55790 |
| 1716417600 | 35.39 | 0.65 | 1.87 | 34.62 | 35.42 | 34.43 | 110633 |
| 1716331200 | 34.74 | 0.1 | 0.29 | 34.6 | 34.79 | 34.2 | 47071 |
| 1716244800 | 34.64 | -0.19 | -0.55 | 34.65 | 35.14 | 34.5201 | 82584 |
| 1715985600 | 34.83 | 0.39 | 1.13 | 34.63 | 34.89 | 34.27 | 90910 |
| 1715899200 | 34.44 | -0.69 | -1.96 | 35.24 | 35.24 | 34.41 | 106658 |
| 1715812800 | 35.13 | 0.55 | 1.59 | 34.84 | 35.14 | 34.44 | 94959 |
| 1715726400 | 34.58 | -0.1 | -0.29 | 34.93 | 34.98 | 34.3 | 77798 |
| 1715640000 | 34.68 | -0.37 | -1.06 | 35.15 | 35.15 | 34.6 | 67932 |
| 1715380800 | 35.05 | -0.88 | -2.45 | 35.68 | 35.68 | 34.67 | 62587 |
| 1715294400 | 35.93 | 0.85 | 2.42 | 35.11 | 36.09 | 35.08 | 66106 |
| 1715208000 | 35.08 | 0.35 | 1.01 | 34.53 | 35.32 | 34.5 | 66746 |
| 1715121600 | 34.73 | -0.25 | -0.71 | 34.95 | 35.2 | 34.6 | 44324 |
| 1715035200 | 34.98 | 0.19 | 0.55 | 35 | 35.24 | 34.78 | 62359 |
| 1714776000 | 34.79 | -0.3 | -0.85 | 35.5 | 35.5 | 34.64 | 84871 |
| 1714689600 | 35.09 | 0.57 | 1.65 | 34.59 | 35.115 | 34.12 | 122962 |
| 1714603200 | 34.52 | -3.99 | -10.36 | 37 | 37.69 | 34.18 | 224666 |
| 1714516800 | 38.51 | -0.89 | -2.26 | 39.3 | 39.3 | 38.43 | 78752 |
| 1714430400 | 39.4 | -0.79 | -1.97 | 40.06 | 40.39 | 39.305 | 61707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
