Global Industrial Stock Price History
NYSE: GICIndustrialsIndustrial Machinery/ComponentsUSD
42.95+0.39 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GIC price history at a glance
The price history for Global Industrial (GIC) on this page begins on June 26, 1995, when the stock closed at $19.75; it most recently closed at $42.95 on October 5, 2026. The highest price in this record is $53.00, reached on October 14, 1996; the latest close is 19.0% below that peak. Across the 30 complete calendar years in the table, GIC finished higher in 18 and lower in 12. Its best year was 2003 (+397.0%) and its worst was 2000 (-85.3%).
Over roughly 31 years the share price changed +117.5%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, GIC has gained 23.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $53.00
- Date of high
- Oct 14, 1996
- Low since 1995
- $0.875
- Date of low
- Dec 18, 2000
- 52-week high
- $44.36
- 52-week low
- $26.40
- Last close
- $42.95
GIC returns
1 week
-1.51%
1 month
+8.71%
3 months
+28.36%
6 months
+28.86%
Year to date
+46.99%
1 year
+23.92%
3 years
+27.71%
5 years
+8.35%
GIC price return, excluding dividends.
GIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.95 | +45.99% |
| 2025 | 29.42 | +21.77% |
| 2024 | 24.16 | -37.80% |
| 2023 | 38.84 | +65.07% |
| 2022 | 23.53 | -42.47% |
| 2021 | 40.90 | +13.96% |
| 2020 | 35.89 | +43.10% |
| 2019 | 25.08 | +8.38% |
| 2018 | 23.14 | -30.45% |
| 2017 | 33.27 | +279.36% |
| 2016 | 8.77 | +1.98% |
| 2015 | 8.60 | -37.23% |
| 2014 | 13.70 | +20.92% |
| 2013 | 11.33 | +10.75% |
| 2012 | 10.23 | -37.66% |
| 2011 | 16.41 | +16.38% |
| 2010 | 14.10 | -10.25% |
| 2009 | 15.71 | +44.53% |
| 2008 | 10.87 | -39.61% |
| 2007 | 18.00 | +3.15% |
| 2006 | 17.45 | +179.65% |
| 2005 | 6.24 | -14.99% |
| 2004 | 7.34 | +11.04% |
| 2003 | 6.61 | +396.99% |
| 2002 | 1.33 | -42.17% |
| 2001 | 2.30 | +84.00% |
| 2000 | 1.25 | -85.29% |
| 1999 | 8.50 | -63.64% |
| 1998 | 23.38 | +36.50% |
| 1997 | 17.13 | -59.59% |
| 1996 | 42.38 | +54.09% |
| 1995* | 27.50 | +39.24% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
GIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.71 | 43.30 | 42.16 | 42.95 | +0.92% | |
| 42.88 | 43.72 | 42.49 | 42.56 | -1.14% | |
| 43.34 | 43.70 | 42.53 | 43.05 | -0.90% | |
| 43.93 | 44.36 | 43.41 | 43.44 | -0.32% | |
| 43.08 | 43.82 | 42.44 | 43.58 | -0.07% | |
| 43.21 | 43.90 | 43.12 | 43.61 | +1.25% | |
| 42.00 | 43.17 | 41.88 | 43.07 | +2.69% | |
| 42.55 | 42.72 | 41.79 | 41.94 | -1.01% | |
| 42.32 | 42.94 | 41.63 | 42.37 | +0.12% | |
| 41.45 | 42.49 | 40.90 | 42.32 | +1.98% | |
| 41.29 | 41.95 | 41.18 | 41.50 | +0.65% | |
| 41.55 | 41.75 | 41.10 | 41.23 | -1.13% | |
| 41.99 | 42.40 | 41.47 | 41.70 | -0.36% | |
| 41.08 | 42.09 | 41.08 | 41.85 | +2.57% | |
| 41.83 | 41.83 | 40.00 | 40.80 | +1.04% | |
| 40.25 | 40.51 | 39.66 | 40.38 | -0.10% | |
| 40.00 | 40.60 | 39.80 | 40.42 | +1.43% | |
| 39.96 | 40.06 | 39.29 | 39.85 | +0.28% | |
| 39.58 | 39.83 | 39.25 | 39.74 | +1.25% | |
| 39.03 | 39.53 | 38.98 | 39.25 | +0.67% | |
| 39.16 | 39.16 | 38.82 | 38.99 | +0.85% | |
| 39.22 | 39.46 | 38.36 | 38.66 | -2.15% | |
| 39.60 | 39.81 | 39.05 | 39.51 | -0.63% | |
| 39.66 | 40.08 | 39.44 | 39.76 | -0.13% | |
| 39.14 | 40.00 | 38.82 | 39.81 | +1.63% | |
| 39.35 | 39.46 | 39.01 | 39.17 | +0.41% | |
| 38.97 | 39.65 | 38.63 | 39.01 | +0.91% | |
| 38.97 | 39.34 | 38.58 | 38.66 | -1.13% | |
| 39.69 | 39.98 | 38.93 | 39.10 | -1.26% | |
| 39.86 | 40.28 | 39.41 | 39.60 | -0.05% | |
| 39.23 | 39.86 | 38.86 | 39.62 | +0.38% | |
| 39.78 | 40.15 | 39.34 | 39.47 | -0.40% | |
| 39.74 | 39.82 | 39.03 | 39.63 | +0.15% | |
| 39.61 | 40.32 | 39.44 | 39.57 | +0.30% | |
| 38.81 | 39.53 | 38.24 | 39.45 | +1.86% | |
| 38.41 | 38.83 | 38.28 | 38.73 | -0.39% | |
| 39.32 | 39.73 | 38.74 | 38.88 | -0.41% | |
| 38.76 | 39.36 | 38.41 | 39.04 | +1.11% | |
| 38.35 | 38.94 | 38.16 | 38.61 | -0.90% | |
| 38.97 | 39.50 | 38.56 | 38.96 | -0.28% | |
| 39.10 | 39.30 | 38.56 | 39.07 | +0.10% | |
| 39.24 | 39.42 | 38.61 | 39.03 | -0.81% | |
| 39.65 | 40.71 | 39.28 | 39.35 | -1.13% | |
| 39.59 | 40.22 | 39.14 | 39.80 | +1.71% | |
| 39.54 | 39.92 | 38.95 | 39.13 | -1.39% | |
| 38.93 | 39.74 | 38.32 | 39.68 | +2.43% | |
| 39.03 | 40.26 | 37.35 | 38.74 | +3.61% | |
| 36.35 | 37.42 | 36.09 | 37.39 | +2.64% | |
| 36.00 | 36.57 | 35.81 | 36.43 | +1.93% | |
| 35.43 | 35.80 | 35.06 | 35.74 | +1.51% | |
| 36.06 | 36.16 | 34.88 | 35.21 | -2.14% | |
| 36.37 | 36.37 | 35.40 | 35.98 | -1.07% | |
| 36.04 | 36.57 | 35.32 | 36.37 | +2.11% | |
| 35.19 | 35.72 | 35.15 | 35.62 | +1.42% | |
| 34.80 | 35.40 | 34.66 | 35.12 | +1.71% | |
| 34.63 | 34.90 | 33.50 | 34.53 | -0.72% | |
| 34.46 | 34.78 | 34.14 | 34.78 | +0.69% | |
| 34.00 | 34.56 | 33.66 | 34.54 | +0.91% | |
| 34.66 | 34.73 | 33.78 | 34.23 | -0.64% | |
| 34.64 | 35.51 | 34.13 | 34.45 | -1.52% | |
| 33.92 | 34.99 | 33.92 | 34.98 | +3.98% | |
| 33.67 | 34.12 | 33.03 | 33.64 | -0.12% | |
| 34.01 | 34.24 | 33.37 | 33.68 | -0.15% | |
| 33.65 | 33.99 | 33.37 | 33.73 | +0.81% | |
| 32.77 | 33.57 | 32.77 | 33.46 | +2.11% | |
| 32.58 | 32.83 | 31.82 | 32.77 | +0.24% | |
| 32.57 | 32.83 | 32.33 | 32.69 | -0.52% | |
| 33.25 | 33.46 | 32.62 | 32.86 | -0.67% | |
| 33.21 | 34.00 | 32.46 | 33.08 | -0.39% | |
| 33.42 | 33.55 | 32.93 | 33.21 | +0.03% | |
| 33.34 | 33.98 | 33.01 | 33.20 | -0.78% | |
| 34.09 | 34.25 | 33.45 | 33.46 | -1.18% | |
| 34.84 | 34.84 | 33.86 | 33.86 | -3.64% | |
| 34.26 | 35.15 | 33.94 | 35.14 | +2.33% | |
| 33.42 | 34.42 | 33.09 | 34.34 | +2.85% | |
| 33.31 | 34.32 | 33.31 | 33.39 | +0.60% | |
| 32.65 | 33.24 | 32.09 | 33.19 | +1.19% | |
| 32.83 | 33.24 | 32.73 | 32.80 | -0.33% | |
| 32.11 | 32.95 | 32.11 | 32.91 | +3.26% | |
| 32.16 | 32.37 | 31.54 | 31.87 | -1.12% | |
| 31.91 | 32.33 | 31.91 | 32.23 | +1.48% | |
| 32.00 | 32.27 | 31.08 | 31.76 | -0.25% | |
| 31.98 | 32.49 | 31.70 | 31.84 | +0.38% | |
| 31.70 | 31.84 | 31.33 | 31.72 | +0.38% | |
| 31.75 | 31.84 | 31.37 | 31.60 | +0.38% | |
| 30.95 | 31.58 | 30.82 | 31.48 | +2.44% | |
| 30.98 | 31.22 | 30.68 | 30.73 | -0.19% | |
| 30.68 | 31.12 | 30.33 | 30.79 | +0.72% | |
| 30.70 | 30.71 | 30.19 | 30.57 | +0.56% | |
| 30.43 | 30.55 | 29.94 | 30.40 | -0.69% | |
| 30.36 | 30.65 | 30.36 | 30.61 | +0.39% | |
| 30.13 | 30.49 | 29.82 | 30.49 | +0.30% | |
| 30.25 | 30.90 | 29.99 | 30.40 | 0.00% | |
| 29.99 | 30.41 | 29.65 | 30.40 | +0.90% | |
| 30.13 | 30.57 | 30.00 | 30.13 | +0.70% | |
| 29.72 | 30.23 | 29.69 | 29.92 | +0.61% | |
| 29.38 | 30.00 | 29.04 | 29.74 | +2.20% | |
| 29.12 | 29.19 | 28.57 | 29.10 | -0.95% | |
| 28.64 | 29.38 | 28.64 | 29.38 | +2.58% | |
| 28.17 | 28.77 | 28.00 | 28.64 | +0.74% | |
| 28.69 | 29.03 | 28.35 | 28.43 | -1.93% | |
| 28.91 | 29.08 | 28.56 | 28.99 | +0.28% | |
| 28.59 | 29.52 | 28.59 | 28.91 | +1.12% | |
| 29.09 | 29.39 | 28.02 | 28.59 | -1.75% | |
| 28.88 | 29.25 | 28.50 | 29.10 | +1.36% | |
| 28.83 | 29.33 | 28.61 | 28.71 | -1.81% | |
| 30.44 | 30.44 | 28.78 | 29.24 | -3.24% | |
| 29.75 | 30.64 | 29.59 | 30.22 | +1.58% | |
| 31.85 | 31.85 | 28.75 | 29.75 | -9.41% | |
| 32.94 | 33.96 | 32.84 | 32.84 | -0.27% | |
| 32.85 | 33.25 | 32.29 | 32.93 | -0.30% | |
| 32.94 | 33.23 | 32.16 | 33.03 | -0.24% | |
| 32.83 | 33.41 | 32.82 | 33.11 | +1.60% | |
| 33.82 | 33.82 | 32.43 | 32.59 | -4.23% | |
| 34.13 | 34.15 | 33.57 | 34.03 | -0.09% | |
| 33.91 | 34.48 | 33.67 | 34.06 | +0.71% | |
| 33.60 | 33.96 | 33.30 | 33.82 | +0.18% | |
| 33.26 | 34.33 | 33.25 | 33.76 | +2.18% | |
| 33.88 | 33.95 | 33.03 | 33.04 | -1.90% | |
| 33.50 | 33.89 | 33.31 | 33.68 | +0.33% | |
| 33.58 | 33.92 | 33.37 | 33.57 | +0.06% | |
| 32.78 | 33.95 | 32.78 | 33.55 | +3.52% | |
| 32.68 | 33.08 | 32.35 | 32.41 | -1.16% | |
| 33.17 | 33.17 | 32.42 | 32.79 | -1.50% | |
| 33.45 | 33.58 | 33.12 | 33.29 | -0.63% | |
| 33.37 | 33.53 | 33.00 | 33.50 | +0.51% | |
| 33.72 | 33.80 | 33.25 | 33.33 | -1.36% | |
| 32.98 | 33.79 | 32.82 | 33.79 | +1.99% | |
| 32.51 | 33.37 | 32.51 | 33.13 | +4.97% | |
| 31.53 | 32.07 | 31.15 | 31.56 | -0.13% | |
| 31.16 | 31.74 | 30.83 | 31.60 | +0.73% | |
| 31.54 | 32.28 | 30.94 | 31.37 | -1.07% | |
| 31.45 | 32.00 | 31.19 | 31.71 | +0.60% | |
| 31.28 | 31.80 | 30.67 | 31.52 | +2.20% | |
| 31.43 | 31.43 | 30.50 | 30.84 | -0.80% | |
| 31.16 | 31.30 | 30.83 | 31.09 | -0.64% | |
| 31.68 | 32.17 | 31.23 | 31.29 | -1.85% | |
| 32.00 | 32.47 | 31.14 | 31.88 | +0.73% | |
| 30.83 | 31.99 | 30.60 | 31.65 | +1.34% | |
| 30.95 | 31.70 | 30.83 | 31.23 | +3.10% | |
| 30.47 | 30.47 | 29.76 | 30.29 | -0.39% | |
| 29.79 | 30.62 | 29.33 | 30.41 | +1.37% | |
| 30.39 | 30.61 | 29.94 | 30.00 | -1.61% | |
| 31.27 | 31.27 | 30.33 | 30.49 | -1.55% | |
| 31.00 | 31.31 | 30.78 | 30.97 | +0.98% | |
| 31.12 | 31.29 | 30.17 | 30.67 | -0.58% | |
| 31.47 | 31.90 | 30.81 | 30.85 | -2.65% | |
| 31.45 | 31.69 | 30.74 | 31.69 | +0.51% | |
| 31.55 | 32.08 | 31.35 | 31.53 | -0.60% | |
| 31.16 | 31.83 | 30.49 | 31.72 | -0.69% | |
| 32.22 | 32.49 | 31.54 | 31.94 | -2.53% | |
| 33.04 | 33.36 | 32.64 | 32.77 | -1.50% | |
| 33.47 | 33.80 | 33.06 | 33.27 | +0.21% | |
| 33.16 | 33.24 | 32.06 | 33.20 | -1.45% | |
| 32.67 | 33.69 | 32.54 | 33.69 | +2.15% | |
| 32.93 | 33.35 | 32.53 | 32.98 | -0.84% | |
| 33.31 | 33.81 | 32.43 | 33.26 | +0.12% | |
| 33.15 | 34.39 | 32.50 | 33.22 | +7.40% | |
| 31.17 | 31.33 | 30.86 | 30.93 | +0.03% | |
| 31.98 | 31.98 | 30.85 | 30.92 | -3.41% | |
| 31.80 | 32.41 | 31.48 | 32.01 | +0.38% | |
| 31.39 | 32.07 | 31.15 | 31.89 | +1.27% | |
| 31.78 | 31.99 | 31.31 | 31.49 | -0.97% | |
| 32.21 | 32.23 | 31.58 | 31.80 | -1.15% | |
| 32.01 | 32.47 | 31.61 | 32.17 | +0.56% | |
| 33.11 | 33.11 | 31.84 | 31.99 | -2.85% | |
| 32.99 | 33.16 | 32.68 | 32.93 | +0.27% | |
| 32.68 | 33.56 | 32.05 | 32.84 | +1.11% | |
| 32.76 | 32.93 | 32.39 | 32.48 | -0.61% | |
| 32.17 | 32.93 | 31.56 | 32.68 | +1.49% | |
| 32.48 | 32.60 | 31.98 | 32.20 | -1.23% | |
| 32.14 | 32.72 | 31.71 | 32.60 | +2.39% | |
| 31.27 | 31.97 | 31.12 | 31.84 | +1.40% | |
| 30.61 | 31.72 | 30.45 | 31.40 | +2.75% | |
| 30.22 | 30.68 | 30.08 | 30.56 | -0.03% | |
| 30.14 | 30.60 | 29.97 | 30.57 | +1.80% | |
| 30.28 | 30.38 | 30.00 | 30.03 | -0.76% | |
| 30.22 | 30.35 | 29.94 | 30.26 | -0.16% | |
| 30.77 | 31.20 | 30.26 | 30.31 | -0.95% | |
| 31.30 | 31.30 | 30.46 | 30.60 | -2.52% | |
| 31.59 | 31.85 | 30.66 | 31.39 | -0.16% | |
| 31.10 | 31.58 | 30.92 | 31.44 | +1.85% | |
| 30.92 | 31.04 | 30.72 | 30.87 | -1.69% | |
| 31.60 | 31.75 | 31.26 | 31.40 | -0.79% | |
| 31.28 | 31.77 | 31.28 | 31.65 | +1.09% | |
| 31.37 | 31.45 | 31.19 | 31.31 | +0.22% | |
| 31.12 | 31.44 | 31.03 | 31.24 | +0.61% | |
| 30.84 | 31.24 | 30.84 | 31.05 | +0.65% | |
| 31.06 | 31.14 | 30.58 | 30.85 | -0.13% | |
| 29.83 | 31.04 | 29.83 | 30.89 | +2.97% | |
| 30.33 | 30.33 | 29.75 | 30.00 | -0.66% | |
| 29.97 | 30.46 | 29.91 | 30.20 | +0.17% | |
| 29.41 | 30.33 | 29.41 | 30.15 | +2.48% | |
| 29.22 | 29.81 | 29.07 | 29.42 | +0.68% | |
| 29.77 | 29.77 | 29.19 | 29.22 | -1.85% | |
| 30.01 | 30.01 | 29.73 | 29.77 | -0.73% | |
| 30.04 | 30.10 | 29.75 | 29.99 | -0.37% | |
| 29.95 | 30.22 | 29.77 | 30.10 | +0.74% | |
| 29.86 | 29.98 | 29.70 | 29.88 | -0.13% | |
| 29.66 | 29.98 | 29.46 | 29.92 | +0.44% | |
| 29.61 | 30.07 | 29.61 | 29.79 | +0.37% | |
| 29.51 | 29.77 | 29.26 | 29.68 | +0.27% | |
| 30.22 | 30.40 | 29.55 | 29.60 | -1.69% | |
| 29.96 | 30.32 | 29.96 | 30.11 | +0.10% | |
| 29.97 | 30.20 | 29.66 | 30.08 | +0.91% | |
| 30.15 | 30.31 | 29.70 | 29.81 | -0.57% | |
| 30.06 | 30.19 | 29.37 | 29.98 | -0.10% | |
| 29.44 | 30.01 | 29.44 | 30.01 | +2.63% | |
| 28.37 | 29.60 | 28.37 | 29.24 | +2.67% | |
| 28.24 | 28.62 | 28.15 | 28.48 | +0.85% | |
| 28.36 | 28.69 | 28.13 | 28.24 | +0.43% | |
| 28.28 | 28.82 | 28.03 | 28.12 | -0.81% | |
| 28.50 | 28.93 | 28.25 | 28.35 | -1.12% | |
| 28.64 | 28.73 | 28.34 | 28.67 | +0.81% | |
| 28.48 | 28.56 | 28.01 | 28.44 | +0.42% | |
| 28.26 | 28.73 | 28.22 | 28.32 | -1.12% | |
| 28.57 | 28.65 | 28.40 | 28.64 | +0.25% | |
| 27.97 | 28.71 | 27.97 | 28.57 | +1.78% | |
| 27.84 | 28.35 | 27.72 | 28.07 | +1.70% | |
| 27.42 | 27.60 | 27.03 | 27.60 | +0.33% | |
| 26.88 | 27.84 | 26.88 | 27.51 | +3.11% | |
| 27.09 | 27.18 | 26.57 | 26.68 | -0.22% | |
| 26.83 | 27.29 | 26.73 | 26.74 | -0.59% | |
| 26.82 | 26.99 | 26.40 | 26.90 | +0.30% | |
| 27.06 | 27.50 | 26.79 | 26.82 | -0.89% | |
| 26.76 | 27.14 | 26.60 | 27.06 | +0.59% | |
| 26.93 | 27.16 | 26.77 | 26.90 | -0.37% | |
| 26.65 | 27.36 | 26.65 | 27.00 | +1.31% | |
| 26.91 | 26.97 | 26.55 | 26.65 | -0.86% | |
| 27.22 | 27.22 | 26.58 | 26.88 | -1.50% | |
| 27.33 | 27.42 | 27.05 | 27.29 | -0.15% | |
| 27.73 | 28.06 | 27.12 | 27.33 | -1.09% | |
| 27.95 | 28.09 | 27.40 | 27.63 | -1.32% | |
| 28.18 | 28.18 | 27.66 | 28.00 | -0.57% | |
| 28.42 | 28.74 | 28.09 | 28.16 | -0.91% | |
| 28.10 | 28.72 | 27.89 | 28.42 | +0.71% | |
| 28.71 | 29.19 | 27.93 | 28.22 | -1.84% | |
| 27.33 | 30.25 | 26.61 | 28.75 | -18.11% | |
| 34.74 | 35.29 | 34.38 | 35.11 | +0.72% | |
| 35.00 | 35.50 | 34.73 | 34.86 | 0.00% | |
| 35.23 | 35.31 | 34.81 | 34.86 | -0.40% | |
| 34.75 | 35.08 | 34.41 | 35.00 | +0.60% | |
| 35.08 | 35.40 | 34.59 | 34.79 | -0.88% | |
| 34.73 | 35.32 | 34.60 | 35.10 | +0.78% | |
| 34.87 | 35.23 | 34.45 | 34.83 | +0.35% | |
| 34.17 | 34.73 | 33.98 | 34.71 | +1.52% | |
| 34.29 | 34.46 | 33.87 | 34.19 | -0.35% | |
| 34.28 | 35.20 | 33.94 | 34.31 | +0.18% | |
| 33.39 | 34.46 | 33.39 | 34.25 | +1.78% | |
| 34.38 | 34.54 | 33.57 | 33.65 | -1.49% | |
| 34.67 | 34.98 | 34.02 | 34.16 | -1.44% | |
| 34.94 | 35.00 | 34.56 | 34.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GIC chart for longer ranges.