Global Industrial Company (GIC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.26658624849 | 33.16 | 33.87 | 32.4 | 75737 | 33.27489753 | CS |
| 4 | -0.53 | -1.5537965406 | 34.11 | 34.64 | 30.71 | 49447 | 32.65024989 | CS |
| 12 | 2.88 | 9.38110749186 | 30.7 | 36.17 | 30.13 | 61338 | 32.99926318 | CS |
| 26 | -12.11 | -26.5047056249 | 45.69 | 45.92 | 30.13 | 67835 | 35.53098046 | CS |
| 52 | 1.49 | 4.64319102524 | 32.09 | 46.965 | 30.13 | 68440 | 37.71521593 | CS |
| 156 | -4.08 | -10.8337758895 | 37.66 | 46.965 | 20.52 | 58831 | 33.00364241 | CS |
| 260 | 23.39 | 229.538763494 | 10.19 | 46.965 | 10.19 | 38316 | 33.34337458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 33.58 | 0.35 | 1.05 | 33.22 | 33.7 | 33.15 | 42153 |
| 1726872000 | 33.229999 | -0.62 | -1.83 | 33.86 | 33.86 | 33 | 142452 |
| 1726785600 | 33.85 | 1.02 | 3.11 | 33.47 | 33.87 | 33.17 | 80266 |
| 1726699200 | 32.83 | 0.04 | 0.12 | 32.689999 | 33.75 | 32.57 | 49508 |
| 1726612800 | 32.79 | -0.01 | -0.03 | 32.439999 | 33.369999 | 32.4 | 63171 |
| 1726526400 | 32.799999 | 0.59 | 1.83 | 32.33 | 32.9 | 32.21 | 48841 |
| 1726267200 | 32.21 | -0.01 | -0.03 | 32.283189 | 32.54 | 32.06 | 73173 |
| 1726180800 | 32.22 | 0.61 | 1.93 | 31.9 | 32.29 | 31.84 | 27610 |
| 1726094400 | 31.61 | -0.15 | -0.47 | 31.51 | 31.74 | 30.71 | 53120 |
| 1726008000 | 31.76 | 0.48 | 1.53 | 31.37 | 31.95 | 31.22 | 47249 |
| 1725921600 | 31.28 | 0.28 | 0.90 | 30.91 | 31.63 | 30.91 | 35585 |
| 1725662400 | 31 | -0.43 | -1.37 | 31.44 | 31.69 | 30.93 | 30018 |
| 1725576000 | 31.43 | -0.46 | -1.44 | 31.97 | 32 | 31.28 | 35278 |
| 1725489600 | 31.89 | -0.56 | -1.73 | 32.46 | 32.59 | 31.85 | 33799 |
| 1725403200 | 32.45 | -1.05 | -3.13 | 33.36 | 33.36 | 31.98 | 56856 |
| 1725057600 | 33.5 | 0.3 | 0.90 | 33.02 | 33.5 | 33 | 26722 |
| 1724971200 | 33.2 | -0.02 | -0.06 | 33.45 | 33.5725 | 32.88 | 24711 |
| 1724884800 | 33.22 | -0.44 | -1.31 | 33.35 | 33.74 | 32.835 | 39453 |
| 1724798400 | 33.66 | -0.7 | -2.04 | 34.11 | 34.64 | 33.61 | 20538 |
| 1724712000 | 34.36 | 0.44 | 1.30 | 34 | 34.91 | 34 | 62075 |
| 1724452800 | 33.92 | 1.12 | 3.41 | 32.93 | 34.03 | 32.549999 | 57956 |
| 1724366400 | 32.799999 | -0.42 | -1.26 | 33.229999 | 33.24 | 32.759999 | 34681 |
| 1724280000 | 33.22 | 0.8 | 2.47 | 32.7 | 33.25 | 32.4 | 31817 |
| 1724193600 | 32.42 | -0.04 | -0.12 | 32.46 | 32.6049 | 32.034999 | 58211 |
| 1724107200 | 32.46 | 0.07 | 0.22 | 32.24 | 32.57 | 32.125 | 47859 |
| 1723848000 | 32.39 | 0.14 | 0.43 | 32.104999 | 32.72 | 32.049999 | 54732 |
| 1723761600 | 32.25 | 0.68 | 2.15 | 32.119999 | 32.549999 | 31.78 | 43550 |
| 1723675200 | 31.57 | -0.1 | -0.32 | 31.91 | 31.91 | 31.385 | 39631 |
| 1723588800 | 31.67 | 0.35 | 1.12 | 31.75 | 31.87 | 31.165 | 49796 |
| 1723502400 | 31.32 | -0.25 | -0.79 | 31.5 | 31.5 | 30.82 | 45508 |
| 1723243200 | 31.57 | -0.15 | -0.47 | 31.67 | 31.885 | 31.39 | 49790 |
| 1723156800 | 31.72 | -0.04 | -0.13 | 32.07 | 32.174999 | 31.555 | 45008 |
| 1723070400 | 31.76 | -0.63 | -1.95 | 32.89 | 33.02 | 31.57 | 50560 |
| 1722984000 | 32.39 | 0.04 | 0.12 | 32.6 | 32.86 | 31.815 | 107931 |
| 1722897600 | 32.35 | -0.93 | -2.79 | 31.9 | 32.57 | 31.48 | 74315 |
| 1722638400 | 33.28 | -1.36 | -3.93 | 33.52 | 33.63 | 32.56 | 90236 |
| 1722552000 | 34.64 | -0.24 | -0.69 | 34.96 | 35.72 | 34.11 | 111462 |
| 1722465600 | 34.88 | -0.92 | -2.57 | 34.36 | 35.855 | 33.5811 | 177730 |
| 1722379200 | 35.8 | 0.59 | 1.68 | 35.52 | 36.17 | 35.27 | 86419 |
| 1722292800 | 35.21 | -0.66 | -1.84 | 35.89 | 36.015 | 35.055 | 50326 |
| 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 | 34.31 | 82383 |
| 1721860800 | 34.03 | -1.01 | -2.88 | 34.9325 | 35.06 | 34.01 | 72421 |
| 1721774400 | 35.04 | 0.65 | 1.89 | 34.38 | 35.29 | 34.215 | 62895 |
| 1721688000 | 34.39 | 0.77 | 2.29 | 33.77 | 34.51 | 33.395 | 29199 |
| 1721428800 | 33.62 | -0.44 | -1.29 | 33.8474 | 34.17 | 33.28 | 51978 |
| 1721342400 | 34.06 | -0.56 | -1.62 | 34.44 | 35.5 | 33.99 | 73998 |
| 1721256000 | 34.62 | -0.28 | -0.80 | 34.92 | 35.05 | 34.535 | 56552 |
| 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 | 81946 |
| 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 | -0.58 | -1.85 | 31.37 | 31.71 | 30.55 | 93313 |
| 1719614400 | 31.36 | 0.36 | 1.16 | 31.22 | 31.5 | 30.84 | 298539 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
