GIC | GLB INDUSTRIAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

GLB INDUSTRIAL (GIC)

NYSE

$38.99$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.5B
Market Cap
9.19%
1-Year Change
Industrial Distribution
Industry

1 Month
-0.20%

Low Price$38.61

High Price$39.81
3 Months
+23.81%

Low Price$31.53

High Price$39.81
1 Year
+9.19%

Low Price$25.97

High Price$39.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.16	39.16	38.82	38.99	+0.85%	71,253
09/10/2026	39.22	39.46	38.36	38.66	-2.15%	84,020
09/09/2026	39.60	39.81	39.05	39.51	-0.63%	163,868
09/08/2026	39.66	40.08	39.44	39.76	-0.13%	137,247
09/04/2026	39.14	40.00	38.82	39.81	+1.63%	125,915
09/03/2026	39.35	39.46	39.01	39.17	+0.41%	93,070
09/02/2026	38.97	39.65	38.63	39.01	+0.91%	115,088
09/01/2026	38.97	39.34	38.58	38.66	-1.13%	107,138
08/31/2026	39.69	39.98	38.93	39.10	-1.26%	145,096
08/28/2026	39.86	40.28	39.41	39.60	-0.05%	127,239
08/27/2026	39.23	39.86	38.86	39.62	+0.38%	77,192
08/26/2026	39.78	40.15	39.34	39.47	-0.40%	95,930
08/25/2026	39.74	39.82	39.03	39.63	+0.15%	82,217
08/24/2026	39.61	40.32	39.44	39.57	+0.30%	105,609
08/21/2026	38.81	39.53	38.24	39.45	+1.86%	184,984
08/20/2026	38.41	38.83	38.28	38.73	-0.39%	125,435
08/19/2026	39.32	39.73	38.74	38.88	-0.41%	120,755
08/18/2026	38.76	39.36	38.41	39.04	+1.11%	153,917
08/17/2026	38.35	38.94	38.16	38.61	-0.18%	93,419
08/17/2026	$0.28 Dividend
08/14/2026	38.69	39.22	38.28	38.68	-0.28%	77,404
08/13/2026	38.82	39.02	38.28	38.79	+0.10%	103,580
08/12/2026	38.96	39.14	38.33	38.75	-0.81%	183,426
08/11/2026	39.37	40.42	39.00	39.07	-1.13%	170,057
08/10/2026	39.31	39.93	38.85	39.51	+1.71%	178,980
08/07/2026	39.26	39.63	38.67	38.85	-1.39%	185,333
08/06/2026	38.65	39.45	38.04	39.39	+2.43%	216,902
08/05/2026	38.75	39.97	37.08	38.46	+3.61%	279,591
08/04/2026	36.09	37.15	35.83	37.12	+2.64%	151,174
08/04/2026	$0.54 Earnings
08/03/2026	35.74	36.31	35.55	36.17	+1.93%	87,468
07/31/2026	35.18	35.54	34.81	35.48	+1.51%	81,730
07/30/2026	35.80	35.90	34.63	34.96	-2.14%	162,042
07/29/2026	36.11	36.11	35.15	35.72	-1.07%	113,856
07/28/2026	35.78	36.31	35.07	36.11	+2.11%	101,749
07/27/2026	34.94	35.46	34.90	35.36	+1.42%	91,468
07/24/2026	34.55	35.15	34.41	34.87	+1.71%	85,881
07/23/2026	34.38	34.65	33.26	34.28	-0.72%	110,967
07/22/2026	34.21	34.53	33.89	34.53	+0.69%	58,510
07/21/2026	33.76	34.31	33.42	34.29	+0.91%	80,368
07/20/2026	34.41	34.48	33.54	33.98	-0.64%	89,786
07/17/2026	34.39	35.25	33.88	34.20	-1.52%	107,562
07/16/2026	33.68	34.74	33.68	34.73	+3.98%	94,299
07/15/2026	33.43	33.87	32.79	33.40	-0.12%	142,701
07/14/2026	33.77	33.99	33.13	33.44	-0.15%	171,111
07/13/2026	33.41	33.75	33.13	33.49	+0.81%	83,637
07/10/2026	32.53	33.33	32.53	33.22	+2.11%	93,716
07/09/2026	32.35	32.59	31.59	32.53	+0.24%	73,898
07/08/2026	32.34	32.59	32.10	32.46	-0.52%	117,000
07/07/2026	33.01	33.22	32.39	32.62	-0.67%	88,882
07/06/2026	32.97	33.76	32.23	32.84	-0.39%	73,428
07/02/2026	33.18	33.31	32.69	32.97	+0.03%	108,137
07/01/2026	33.10	33.74	32.77	32.96	-0.78%	153,408
06/30/2026	33.85	34.00	33.21	33.22	-1.18%	162,654
06/29/2026	34.59	34.59	33.62	33.62	-3.64%	190,131
06/26/2026	34.01	34.90	33.70	34.89	+2.33%	810,782
06/25/2026	33.18	34.17	32.85	34.09	+2.85%	89,026
06/24/2026	33.07	34.07	33.07	33.15	+0.60%	120,420
06/23/2026	32.42	33.00	31.85	32.95	+1.19%	208,424
06/22/2026	32.59	33.00	32.49	32.56	-0.33%	99,202
06/18/2026	31.88	32.71	31.88	32.67	+3.26%	332,747
06/17/2026	31.93	32.14	31.31	31.64	-1.12%	80,798
06/16/2026	31.68	32.10	31.68	32.00	+1.48%	81,402
06/15/2026	31.77	32.03	30.86	31.53	-0.25%	67,931
06/12/2026	31.75	32.26	31.47	31.61	+0.38%	83,173
06/11/2026	31.47	31.61	31.10	31.49	+0.38%	63,562
06/10/2026	31.52	31.61	31.14	31.37	+0.38%	66,613
06/09/2026	30.73	31.35	30.60	31.25	+2.44%	70,383
06/08/2026	30.76	31.00	30.46	30.51	-0.19%	52,506
06/05/2026	30.46	30.90	30.11	30.57	+0.72%	58,245
06/04/2026	30.48	30.49	29.97	30.35	+0.56%	61,019
06/03/2026	30.21	30.33	29.72	30.18	-0.69%	76,277
06/02/2026	30.14	30.43	30.14	30.39	+0.39%	56,509
06/01/2026	29.91	30.27	29.60	30.27	+0.30%	85,968
05/29/2026	30.03	30.68	29.78	30.18	0.00%	97,492
05/28/2026	29.77	30.19	29.44	30.18	+0.90%	76,153
05/27/2026	29.91	30.35	29.78	29.91	+0.70%	86,194
05/26/2026	29.51	30.01	29.48	29.70	+0.61%	131,288
05/22/2026	29.17	29.78	28.83	29.53	+2.20%	114,552
05/21/2026	28.91	28.98	28.36	28.89	-0.95%	156,157
05/20/2026	28.43	29.17	28.43	29.17	+2.58%	125,625
05/19/2026	27.97	28.56	27.80	28.43	+0.74%	114,228
05/18/2026	28.48	28.82	28.14	28.23	-0.98%	135,498
05/18/2026	$0.28 Dividend
05/15/2026	28.43	28.59	28.08	28.50	+0.28%	153,495
05/14/2026	28.11	29.02	28.11	28.43	+1.12%	126,459
05/13/2026	28.60	28.90	27.55	28.11	-1.75%	142,432
05/12/2026	28.40	28.76	28.02	28.61	+1.36%	157,744
05/11/2026	28.35	28.84	28.13	28.23	-1.81%	108,198
05/08/2026	29.93	29.93	28.30	28.75	-3.24%	99,701
05/07/2026	29.25	30.13	29.09	29.71	+1.58%	112,192
05/06/2026	31.32	31.32	28.27	29.25	-9.41%	181,214
05/05/2026	32.39	33.39	32.29	32.29	-0.27%	61,647
05/05/2026	$0.42 Earnings
05/04/2026	32.30	32.69	31.75	32.38	-0.30%	102,316
05/01/2026	32.39	32.67	31.62	32.48	-0.24%	125,757
04/30/2026	32.28	32.85	32.27	32.55	+1.60%	53,013
04/29/2026	33.25	33.25	31.89	32.04	-4.23%	72,236
04/28/2026	33.56	33.58	33.00	33.46	-0.09%	53,905
04/27/2026	33.34	33.90	33.11	33.49	+0.71%	54,193