MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GIC — Global Industrial Company
NYSEGlobal Industrial Company
$43.61
+0.54(+1.25%)
- O
- 43.21
- H
- 43.90
- L
- 43.12
- V
- 121.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.61
Period Return+100.41%
Period High$43.90
Period Low$21.01
Avg Daily Volume108.1K
Total Trading Days365
GIC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.21 | $43.90 | $43.12 | $43.61 | +$0.54 | +1.25% | 121,314 | $43.50 | $43.12 $43.90 |
| Oct 1, 2026 | $42.00 | $43.17 | $41.88 | $43.07 | +$1.13 | +2.69% | 166,820 | $42.88 | $41.88 $43.17 |
| Sep 30, 2026 | $42.55 | $42.72 | $41.79 | $41.94 | $-0.43 | -1.01% | 146,222 | $42.09 | $41.79 $42.72 |
| Sep 29, 2026 | $42.32 | $42.94 | $41.63 | $42.37 | +$0.05 | +0.12% | 120,993 | $42.20 | $41.63 $42.94 |
| Sep 28, 2026 | $41.45 | $42.49 | $40.90 | $42.32 | +$0.82 | +1.98% | 185,573 | $42.12 | $40.90 $42.49 |
| Sep 25, 2026 | $41.29 | $41.95 | $41.18 | $41.50 | +$0.27 | +0.65% | 331,140 | $41.52 | $41.18 $41.95 |
| Sep 24, 2026 | $41.55 | $41.75 | $41.10 | $41.23 | $-0.47 | -1.13% | 107,033 | $41.32 | $41.10 $41.75 |
| Sep 23, 2026 | $41.99 | $42.40 | $41.47 | $41.70 | $-0.15 | -0.36% | 113,413 | $41.73 | $41.47 $42.40 |
| Sep 22, 2026 | $41.08 | $42.09 | $41.08 | $41.85 | +$1.05 | +2.57% | 238,582 | $41.76 | $41.08 $42.09 |
| Sep 21, 2026 | $41.83 | $41.83 | $40.00 | $40.80 | +$0.42 | +1.04% | 157,268 | $40.78 | $40.00 $41.83 |
| Sep 18, 2026 | $40.25 | $40.51 | $39.66 | $40.38 | $-0.04 | -0.10% | 234,685 | $40.30 | $39.66 $40.51 |
| Sep 17, 2026 | $40.00 | $40.60 | $39.80 | $40.42 | +$0.57 | +1.43% | 181,983 | $40.37 | $39.80 $40.60 |
| Sep 16, 2026 | $39.96 | $40.06 | $39.29 | $39.85 | +$0.11 | +0.28% | 148,008 | $39.82 | $39.29 $40.06 |
| Sep 15, 2026 | $39.58 | $39.83 | $39.25 | $39.74 | +$0.49 | +1.25% | 123,301 | $39.62 | $39.25 $39.83 |
| Sep 14, 2026 | $39.03 | $39.53 | $38.98 | $39.25 | +$0.26 | +0.67% | 93,279 | $39.27 | $38.98 $39.53 |
| Sep 11, 2026 | $39.16 | $39.16 | $38.82 | $38.99 | +$0.33 | +0.85% | 71,253 | $38.97 | $38.82 $39.16 |
| Sep 10, 2026 | $39.22 | $39.46 | $38.36 | $38.66 | $-0.85 | -2.15% | 84,021 | $38.66 | $38.36 $39.46 |
| Sep 9, 2026 | $39.60 | $39.81 | $39.05 | $39.51 | $-0.25 | -0.63% | 163,868 | $39.45 | $39.05 $39.81 |
| Sep 8, 2026 | $39.66 | $40.08 | $39.44 | $39.76 | $-0.05 | -0.13% | 137,248 | $39.82 | $39.44 $40.08 |
| Sep 4, 2026 | $39.14 | $40.00 | $38.82 | $39.81 | +$0.64 | +1.63% | 125,916 | $39.75 | $38.82 $40.00 |
| Sep 3, 2026 | $39.35 | $39.46 | $39.01 | $39.17 | +$0.16 | +0.41% | 93,071 | $39.18 | $39.01 $39.46 |
| Sep 2, 2026 | $38.97 | $39.65 | $38.63 | $39.01 | +$0.35 | +0.91% | 99,979 | $39.19 | $38.63 $39.65 |
| Sep 1, 2026 | $38.97 | $39.34 | $38.58 | $38.66 | $-0.44 | -1.13% | 107,139 | $38.80 | $38.58 $39.34 |
| Aug 31, 2026 | $39.69 | $39.98 | $38.93 | $39.10 | $-0.50 | -1.26% | 145,097 | $39.13 | $38.93 $39.98 |
| Aug 28, 2026 | $39.86 | $40.28 | $39.41 | $39.60 | $-0.02 | -0.05% | 127,243 | $39.63 | $39.41 $40.28 |
| Aug 27, 2026 | $39.23 | $39.86 | $38.86 | $39.62 | +$0.15 | +0.38% | 77,195 | $39.55 | $38.86 $39.86 |
| Aug 26, 2026 | $39.78 | $40.15 | $39.34 | $39.47 | $-0.16 | -0.40% | 95,934 | $39.54 | $39.34 $40.15 |
| Aug 25, 2026 | $39.74 | $39.82 | $39.03 | $39.63 | +$0.06 | +0.15% | 82,218 | $39.45 | $39.03 $39.82 |
| Aug 24, 2026 | $39.61 | $40.32 | $39.44 | $39.57 | +$0.12 | +0.30% | 105,610 | $39.77 | $39.44 $40.32 |
| Aug 21, 2026 | $38.81 | $39.53 | $38.24 | $39.45 | +$0.72 | +1.86% | 184,984 | $39.31 | $38.24 $39.53 |