GIC | GLB INDUSTRIAL | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

GLB INDUSTRIAL (GIC)

NYSE

$44.50+$0.03 (+0.08%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.7B
Market Cap
32.12%
1-Year Change
Industrial Distribution
Industry

1 Month
+6.62%

Low Price$41.23

High Price$44.91
3 Months
+29.69%

Low Price$34.96

High Price$44.91
1 Year
+32.12%

Low Price$25.97

High Price$44.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	44.58	44.86	44.33	44.46	-1.00%	102,067
10/22/2026	45.19	45.19	43.90	44.91	+0.07%	116,878
10/21/2026	43.96	45.05	43.74	44.88	+1.72%	193,007
10/20/2026	44.15	44.55	43.97	44.12	+0.96%	106,303
10/19/2026	44.09	44.54	43.70	43.70	-1.02%	118,899
10/16/2026	44.21	44.73	43.73	44.15	+0.20%	137,043
10/15/2026	43.98	44.73	43.34	44.06	+0.69%	196,348
10/14/2026	43.79	44.02	42.80	43.76	-0.75%	179,503
10/13/2026	43.71	44.24	43.32	44.09	+1.12%	112,361
10/12/2026	43.45	43.88	42.72	43.60	+1.51%	121,646
10/09/2026	42.71	43.30	42.16	42.95	+0.92%	93,534
10/08/2026	42.88	43.72	42.49	42.56	-1.14%	222,822
10/07/2026	43.34	43.70	42.53	43.05	-0.90%	184,373
10/06/2026	43.93	44.36	43.41	43.44	-0.32%	138,390
10/05/2026	43.08	43.82	42.44	43.58	-0.07%	139,590
10/02/2026	43.21	43.90	43.12	43.61	+1.25%	121,324
10/01/2026	42.00	43.17	41.88	43.07	+2.69%	166,820
09/30/2026	42.55	42.72	41.79	41.94	-1.01%	146,222
09/29/2026	42.32	42.94	41.63	42.37	+0.12%	120,993
09/28/2026	41.45	42.49	40.90	42.32	+1.98%	185,572
09/25/2026	41.29	41.95	41.18	41.50	+0.65%	331,139
09/24/2026	41.55	41.75	41.10	41.23	-1.13%	107,033
09/23/2026	41.99	42.40	41.47	41.70	-0.36%	113,428
09/22/2026	41.08	42.09	41.08	41.85	+2.57%	238,581
09/21/2026	41.83	41.83	40.00	40.80	+1.04%	157,268
09/18/2026	40.25	40.51	39.66	40.38	-0.10%	234,684
09/17/2026	40.00	40.60	39.80	40.42	+1.43%	181,982
09/16/2026	39.96	40.06	39.29	39.85	+0.28%	148,008
09/15/2026	39.58	39.83	39.25	39.74	+1.25%	123,303
09/14/2026	39.03	39.53	38.98	39.25	+0.67%	93,282
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