Global Industrial Co ( GIC) - Price History
Monthly price history for GIC (Global Industrial Co)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $43.61 | $43.61 |
| September 2026 | $41.94 | $41.94 |
| August 2026 | $39.10 | $39.10 |
| July 2026 | $35.48 | $35.74 |
| June 2026 | $33.22 | $33.46 |
| May 2026 | $30.18 | $30.40 |
| April 2026 | $32.55 | $33.11 |
| March 2026 | $30.99 | $31.52 |
| February 2026 | $32.14 | $32.98 |
| January 2026 | $29.78 | $30.56 |
| December 2025 | $28.48 | $29.22 |
| November 2025 | $27.91 | $28.64 |
| October 2025 | $27.43 | $28.42 |
| September 2025 | $35.40 | $36.67 |
| August 2025 | $36.04 | $37.33 |
| July 2025 | $32.63 | $34.06 |
| June 2025 | $25.88 | $27.01 |
| May 2025 | $24.96 | $26.05 |
| April 2025 | $24.36 | $25.68 |
| March 2025 | $21.24 | $22.40 |
| February 2025 | $22 | $23.45 |
| January 2025 | $23.18 | $24.71 |
| December 2024 | $23.26 | $24.79 |
| November 2024 | $26.50 | $28.25 |
| October 2024 | $24.68 | $26.53 |
| September 2024 | $31.60 | $33.97 |
| August 2024 | $31.16 | $33.50 |
| July 2024 | $32.19 | $34.88 |
| June 2024 | $28.94 | $31.36 |
| May 2024 | $31.94 | $34.61 |
| April 2024 | $35.29 | $38.51 |
| March 2024 | $41.04 | $44.78 |
| February 2024 | $39.96 | $43.85 |
| January 2024 | $38.76 | $42.53 |
| December 2023 | $35.40 | $38.84 |
| November 2023 | $32.45 | $35.61 |
| October 2023 | $28.96 | $31.95 |
| September 2023 | $30.36 | $33.50 |
| August 2023 | $30.67 | $33.84 |
| July 2023 | $25.67 | $28.50 |
| June 2023 | $25.01 | $27.77 |
| May 2023 | $22.41 | $24.88 |
| April 2023 | $23.80 | $26.65 |
| March 2023 | $23.97 | $26.84 |
| February 2023 | $24.94 | $28.13 |
| January 2023 | $23.31 | $26.29 |
| December 2022 | $20.86 | $23.53 |
| November 2022 | $21.82 | $24.61 |
| October 2022 | $27.93 | $31.74 |
| September 2022 | $23.61 | $26.83 |
| August 2022 | $26.47 | $30.08 |
| July 2022 | $31.29 | $35.75 |
| June 2022 | $29.56 | $33.77 |
| May 2022 | $29.99 | $34.27 |
| April 2022 | $26.86 | $30.86 |
| March 2022 | $28.05 | $32.23 |
| February 2022 | $27.66 | $31.78 |
| January 2022 | $30.24 | $34.96 |
| December 2021 | $35.38 | $40.90 |
| November 2021 | $33.83 | $40.06 |
| October 2021 | $34.14 | $40.58 |
| September 2021 | $31.88 | $37.89 |
| August 2021 | $32.38 | $38.49 |
| July 2021 | $33.12 | $39.52 |
| June 2021 | $30.76 | $36.71 |
| May 2021 | $28.76 | $34.32 |
| April 2021 | $35.62 | $42.72 |
| March 2021 | $34.29 | $41.12 |
| February 2021 | $29.96 | $36.10 |
| January 2021 | $31.90 | $38.43 |
| December 2020 | $29.79 | $35.89 |
| November 2020 | $24.16 | $30.77 |
| October 2020 | $22.22 | $28.43 |
| September 2020 | $18.71 | $23.94 |
| August 2020 | $17.34 | $22.19 |
| July 2020 | $17.41 | $22.41 |
| June 2020 | $15.96 | $20.54 |
| May 2020 | $16.31 | $20.99 |
| April 2020 | $15.32 | $19.86 |
| March 2020 | $13.68 | $17.73 |
| February 2020 | $15.98 | $20.86 |
| January 2020 | $18.12 | $23.65 |
| December 2019 | $19.27 | $25.16 |
| November 2019 | $17.74 | $23.16 |
| October 2019 | $16.49 | $21.64 |
| September 2019 | $16.77 | $22.01 |
| August 2019 | $15.29 | $20.07 |
| July 2019 | $16.44 | $21.70 |
| June 2019 | $16.79 | $22.16 |
| May 2019 | $15.60 | $20.59 |
| April 2019 | $17.11 | $22.71 |
| March 2019 | $17.06 | $22.64 |
| February 2019 | $15.18 | $20.26 |
| January 2019 | $17.48 | $23.34 |
| December 2018 | $17.90 | $23.89 |
| November 2018 | $16.59 | $27.89 |
| October 2018 | $19.14 | $32.31 |
| September 2018 | $19.52 | $32.94 |
| August 2018 | $21.63 | $36.50 |
| July 2018 | $26.42 | $44.72 |
| June 2018 | $20.28 | $34.33 |
| May 2018 | $18.96 | $33.02 |
| April 2018 | $17.98 | $31.43 |
| March 2018 | $16.34 | $28.55 |
| February 2018 | $16.28 | $28.57 |
| January 2018 | $17.70 | $31.05 |
| December 2017 | $18.14 | $33.27 |
| November 2017 | $16.63 | $30.50 |
| October 2017 | $15.52 | $28.55 |
| September 2017 | $14.36 | $26.43 |
| August 2017 | $13.28 | $24.44 |
| July 2017 | $9.80 | $18.12 |
| June 2017 | $10.17 | $18.80 |
| May 2017 | $8.62 | $15.93 |
| April 2017 | $7.12 | $13.24 |
| March 2017 | $5.96 | $11.09 |
| February 2017 | $4.22 | $7.90 |
| January 2017 | $4.53 | $8.48 |
| December 2016 | $4.69 | $8.77 |
| November 2016 | $4.62 | $8.64 |
| October 2016 | $4.17 | $7.85 |
| September 2016 | $4.21 | $7.92 |
| August 2016 | $4.30 | $8.10 |
| July 2016 | $4.73 | $8.95 |
| June 2016 | $4.50 | $8.53 |
| May 2016 | $4.80 | $9.09 |
| April 2016 | $4.78 | $9.05 |
| March 2016 | $4.63 | $8.77 |
| February 2016 | $4.65 | $8.81 |
| January 2016 | $4.49 | $8.50 |
| December 2015 | $4.54 | $8.60 |
| November 2015 | $5.11 | $9.67 |
| October 2015 | $4.90 | $9.27 |
| September 2015 | $3.96 | $7.49 |
| August 2015 | $4.82 | $9.12 |
| July 2015 | $3.60 | $6.82 |
| June 2015 | $4.56 | $8.64 |
| May 2015 | $4.41 | $8.35 |
| April 2015 | $5.52 | $10.45 |
| March 2015 | $6.45 | $12.22 |
| February 2015 | $6.35 | $12.03 |
| January 2015 | $6.90 | $13.07 |
| December 2014 | $7.13 | $13.50 |
| November 2014 | $6.82 | $12.92 |
| October 2014 | $8.08 | $15.30 |
| September 2014 | $6.59 | $12.47 |
| August 2014 | $7.70 | $14.58 |
| July 2014 | $7.22 | $13.67 |
| June 2014 | $7.59 | $14.37 |
| May 2014 | $8.45 | $15.99 |
| April 2014 | $9.13 | $17.29 |
| March 2014 | $7.88 | $14.91 |
| February 2014 | $6.22 | $11.77 |
| January 2014 | $5.97 | $11.31 |
| December 2013 | $5.94 | $11.25 |
| November 2013 | $6.06 | $11.47 |
| October 2013 | $5.02 | $9.50 |
| September 2013 | $4.90 | $9.27 |
| August 2013 | $4.80 | $9.09 |
| July 2013 | $5.09 | $9.63 |
| June 2013 | $4.97 | $9.41 |
| May 2013 | $5.10 | $9.65 |
| April 2013 | $4.84 | $9.16 |
| March 2013 | $5.23 | $9.90 |
| February 2013 | $5.26 | $9.95 |
| January 2013 | $5.17 | $9.79 |
| December 2012 | $5.10 | $9.65 |
| November 2012 | $5.31 | $10.30 |
| October 2012 | $5.64 | $10.94 |
| September 2012 | $6.08 | $11.81 |
| August 2012 | $6 | $11.65 |
| July 2012 | $6.42 | $12.47 |
| June 2012 | $6.09 | $11.82 |
| May 2012 | $6.26 | $12.16 |
| April 2012 | $8.85 | $17.17 |
| March 2012 | $8.69 | $16.86 |
| February 2012 | $9.94 | $19.30 |
| January 2012 | $9.07 | $17.61 |
| December 2011 | $8.46 | $16.41 |
| November 2011 | $7.57 | $14.70 |
| October 2011 | $7.80 | $15.13 |
| September 2011 | $6.55 | $12.72 |
| August 2011 | $6.96 | $13.50 |
| July 2011 | $8.39 | $16.29 |
| June 2011 | $7.70 | $14.94 |
| May 2011 | $7.43 | $14.42 |
| April 2011 | $6.67 | $12.95 |
| March 2011 | $6.97 | $13.52 |
| February 2011 | $7.04 | $13.66 |
| January 2011 | $7.04 | $13.66 |
| December 2010 | $7.26 | $14.10 |
| November 2010 | $6.69 | $12.98 |
| October 2010 | $6.67 | $12.95 |
| September 2010 | $6.33 | $12.28 |
| August 2010 | $6.06 | $11.77 |
| July 2010 | $8.43 | $16.36 |
| June 2010 | $7.76 | $15.07 |
| May 2010 | $9.94 | $19.29 |
| April 2010 | $11.97 | $23.23 |
| March 2010 | $11.20 | $21.74 |
| February 2010 | $8.40 | $16.30 |
| January 2010 | $9.03 | $17.53 |
| December 2009 | $8.09 | $15.71 |
| November 2009 | $7.93 | $15.40 |
| October 2009 | $6.61 | $13.48 |
| September 2009 | $5.95 | $12.13 |
| August 2009 | $6.52 | $13.30 |
| July 2009 | $6.39 | $13.03 |
| June 2009 | $5.84 | $11.91 |
| May 2009 | $6.02 | $12.27 |
| April 2009 | $8.27 | $16.86 |
| March 2009 | $6.34 | $12.92 |
| February 2009 | $4.55 | $9.28 |
| January 2009 | $4.97 | $10.13 |
| December 2008 | $5.28 | $10.77 |
| November 2008 | $4.80 | $9.78 |
| October 2008 | $6.95 | $14.16 |
| September 2008 | $6.90 | $14.06 |
| August 2008 | $7.56 | $15.42 |
| July 2008 | $8.05 | $16.41 |
| June 2008 | $8.66 | $17.65 |
| May 2008 | $9.51 | $19.38 |
| April 2008 | $7.85 | $16 |
| March 2008 | $5.92 | $12.06 |
| February 2008 | $4.82 | $10.83 |
| January 2008 | $6.17 | $13.85 |
| December 2007 | $9.05 | $20.32 |
| November 2007 | $8.80 | $19.75 |
| October 2007 | $10.42 | $23.40 |
| September 2007 | $9.10 | $20.44 |
| August 2007 | $8.28 | $18.60 |
| July 2007 | $9.28 | $20.85 |
| June 2007 | $9.27 | $20.81 |
| May 2007 | $9.69 | $21.75 |
| April 2007 | $7.58 | $17.03 |
| March 2007 | $8.34 | $18.73 |
| February 2007 | $11.20 | $26.55 |
| January 2007 | $9.21 | $21.82 |
| December 2006 | $7.36 | $17.45 |
| November 2006 | $5.70 | $13.51 |
| October 2006 | $4.59 | $10.87 |
| September 2006 | $6.76 | $16.02 |
| August 2006 | $4.83 | $11.45 |
| July 2006 | $3.39 | $8.03 |
| June 2006 | $3.29 | $7.80 |
| May 2006 | $3.16 | $7.48 |
| April 2006 | $3.09 | $7.32 |
| March 2006 | $3.05 | $7.22 |
| February 2006 | $2.93 | $6.95 |
| January 2006 | $3.06 | $7.24 |
| December 2005 | $2.63 | $6.24 |
| November 2005 | $2.50 | $5.92 |
| October 2005 | $3.02 | $7.15 |
| September 2005 | $2.97 | $7.04 |
| August 2005 | $2.94 | $6.97 |
| July 2005 | $2.94 | $6.96 |
| June 2005 | $2.84 | $6.72 |
| May 2005 | $2.69 | $6.37 |
| April 2005 | $3.06 | $7.26 |
| March 2005 | $2.30 | $5.44 |
| February 2005 | $2.64 | $6.25 |
| January 2005 | $2.86 | $6.79 |
| December 2004 | $3.10 | $7.34 |
| November 2004 | $2.91 | $6.90 |
| October 2004 | $2.61 | $6.19 |
| September 2004 | $2.39 | $5.66 |
| August 2004 | $2.44 | $5.79 |
| July 2004 | $2.64 | $6.26 |
| June 2004 | $2.83 | $6.70 |
| May 2004 | $2.62 | $6.20 |
| April 2004 | $2.11 | $5.01 |
| March 2004 | $2.23 | $5.28 |
| February 2004 | $2.60 | $6.16 |
| January 2004 | $3.08 | $7.29 |
| December 2003 | $2.81 | $6.66 |
| November 2003 | $3.06 | $7.25 |
| October 2003 | $2.83 | $6.70 |
| September 2003 | $2.80 | $6.64 |
| August 2003 | $2.59 | $6.13 |
| July 2003 | $2.49 | $5.90 |
| June 2003 | $1.44 | $3.40 |
| May 2003 | $1.56 | $3.70 |
| April 2003 | $0.96 | $2.28 |
| March 2003 | $0.84 | $1.99 |
| February 2003 | $0.74 | $1.76 |
| January 2003 | $0.61 | $1.45 |
| December 2002 | $0.65 | $1.55 |
| November 2002 | $0.71 | $1.68 |
| October 2002 | $0.66 | $1.57 |
| September 2002 | $0.70 | $1.65 |
| August 2002 | $0.88 | $2.08 |
| July 2002 | $1.01 | $2.40 |
| June 2002 | $1.01 | $2.40 |
| May 2002 | $1.29 | $3.05 |
| April 2002 | $1.37 | $3.24 |
| March 2002 | $1.06 | $2.50 |
| February 2002 | $0.97 | $2.30 |
| January 2002 | $1.10 | $2.60 |
| December 2001 | $1.01 | $2.40 |
| November 2001 | $1.09 | $2.59 |
| October 2001 | $0.65 | $1.55 |
| September 2001 | $0.70 | $1.65 |
| August 2001 | $0.92 | $2.17 |
| July 2001 | $1.05 | $2.49 |
| June 2001 | $1.03 | $2.43 |
| May 2001 | $1.20 | $2.85 |
| April 2001 | $0.84 | $1.99 |
| March 2001 | $0.70 | $1.65 |
| February 2001 | $0.89 | $2.11 |
| January 2001 | $0.74 | $1.75 |
| December 2000 | $0.53 | $1.25 |
| November 2000 | $0.63 | $1.50 |
| October 2000 | $1 | $2.38 |
| September 2000 | $1.16 | $2.75 |
| August 2000 | $1.82 | $4.31 |
| July 2000 | $1.56 | $3.69 |
| June 2000 | $1.64 | $3.88 |
| May 2000 | $2.88 | $6.81 |
| April 2000 | $3.24 | $7.69 |
| March 2000 | $3.85 | $9.12 |
| February 2000 | $4.17 | $9.88 |
| January 2000 | $3.98 | $9.44 |
| December 1999 | $3.59 | $8.50 |
| November 1999 | $4.09 | $9.69 |
| October 1999 | $3.46 | $8.19 |
| September 1999 | $3.53 | $8.38 |
| August 1999 | $3.93 | $9.31 |
| July 1999 | $4.19 | $9.94 |
| June 1999 | $5.22 | $12.38 |
| May 1999 | $5.75 | $13.62 |
| April 1999 | $6.44 | $15.25 |
| March 1999 | $7.07 | $16.75 |
| February 1999 | $6.94 | $16.44 |
| January 1999 | $7.78 | $18.44 |
| December 1998 | $9.86 | $23.38 |
| November 1998 | $8.28 | $19.62 |
| October 1998 | $6.01 | $14.25 |
| September 1998 | $5.30 | $12.56 |
| August 1998 | $5.62 | $13.31 |
| July 1998 | $5.59 | $13.25 |
| June 1998 | $5.33 | $12.62 |
| May 1998 | $8.70 | $20.62 |
| April 1998 | $7.49 | $17.75 |
| March 1998 | $7.81 | $18.50 |
| February 1998 | $9.13 | $21.62 |
| January 1998 | $8.49 | $20.12 |
| December 1997 | $7.31 | $17.31 |
| November 1997 | $7.60 | $18 |
| October 1997 | $7.75 | $18.38 |
| September 1997 | $9.44 | $22.38 |
| August 1997 | $9.28 | $22 |
| July 1997 | $11.02 | $26.12 |
| June 1997 | $11 | $26.06 |
| May 1997 | $10.02 | $23.75 |
| April 1997 | $7.44 | $17.62 |
| March 1997 | $7.33 | $17.38 |
| February 1997 | $14.14 | $33.50 |
| January 1997 | $14.61 | $34.62 |
| December 1996 | $18.41 | $43.62 |
| November 1996 | $18.99 | $45 |
| October 1996 | $20.78 | $49.25 |
| September 1996 | $20.15 | $47.75 |
| August 1996 | $19.10 | $45.25 |
| July 1996 | $17.20 | $40.75 |
| June 1996 | $16.67 | $39.50 |
| May 1996 | $18.94 | $44.88 |
| April 1996 | $16.56 | $39.25 |
| March 1996 | $14.72 | $34.88 |
| February 1996 | $11.82 | $28 |
| January 1996 | $11.76 | $27.88 |
| December 1995 | $11.60 | $27.50 |
| November 1995 | $11.76 | $27.88 |
| October 1995 | $11.50 | $27.25 |
| September 1995 | $10.39 | $24.62 |
| August 1995 | $11.60 | $27.50 |
| July 1995 | $10.55 | $25 |
| June 1995 | $8.34 | $19.75 |
GIC
List: Contenders
Price: $43.61
52 week price:
Dividend Yield: 2.81%
5-year range yield:
Forward Dividend Yield: 2.57%
Payout Ratio: 55.87%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 2.25 USD
P/E Ratio: 17.69
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Country: United States
Volume: 1719
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 13.88%
DGR5: 13.87%