Globtier Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.83	26.83	26.25	26.25	26.25	-2.16%	3,200
Jan 22, 2026	27.00	27.00	25.61	26.83	26.83	6.47%	11,200
Jan 21, 2026	26.56	26.56	25.20	25.20	25.20	-5.12%	4,800
Jan 20, 2026	26.56	26.56	26.56	26.56	26.56	-1.99%	1,600
Jan 19, 2026	26.11	27.10	26.09	27.10	27.10	-3.08%	11,200
Jan 16, 2026	25.76	29.00	25.76	27.96	27.96	3.52%	8,000
Jan 14, 2026	27.21	27.21	27.01	27.01	27.01	0.86%	3,200
Jan 13, 2026	26.80	26.80	26.78	26.78	26.78	-2.44%	3,200
Jan 9, 2026	27.40	27.45	27.40	27.45	27.45	-	3,200
Jan 8, 2026	27.55	27.55	27.45	27.45	27.45	-3.55%	4,800
Jan 6, 2026	28.40	28.65	26.00	28.46	28.46	0.92%	12,800
Jan 5, 2026	28.20	28.20	28.20	28.20	28.20	0.36%	4,800
Jan 2, 2026	28.13	28.15	28.10	28.10	28.10	-1.44%	6,400
Jan 1, 2026	29.99	30.00	28.51	28.51	28.51	-5.63%	6,400
Dec 31, 2025	29.00	30.21	29.00	30.21	30.21	4.06%	11,200
Dec 30, 2025	27.60	29.11	27.50	29.03	29.03	5.18%	44,800
Dec 29, 2025	28.31	28.31	27.55	27.60	27.60	2.18%	19,200
Dec 26, 2025	27.01	27.01	27.01	27.01	27.01	-	3,200
Dec 24, 2025	27.55	27.60	27.00	27.01	27.01	-3.88%	14,400
Dec 23, 2025	29.72	29.72	28.10	28.10	28.10	0.32%	14,400
Dec 22, 2025	28.01	28.01	28.01	28.01	28.01	-3.41%	1,600
Dec 19, 2025	27.04	29.00	27.02	29.00	29.00	-3.14%	12,800
Dec 18, 2025	29.94	29.94	29.94	29.94	29.94	-	1,600
Dec 17, 2025	29.94	29.94	29.94	29.94	29.94	6.36%	1,600
Dec 16, 2025	28.15	28.15	28.15	28.15	28.15	-	1,600
Dec 15, 2025	28.22	28.22	28.15	28.15	28.15	0.18%	4,800
Dec 12, 2025	28.10	28.10	28.10	28.10	28.10	-3.10%	3,200
Dec 11, 2025	29.00	29.50	28.41	29.00	29.00	2.62%	17,600
Dec 10, 2025	25.66	29.50	25.66	28.26	28.26	4.43%	25,600
Dec 9, 2025	27.61	27.61	27.05	27.06	27.06	-0.04%	6,400
Dec 8, 2025	29.10	29.10	27.00	27.07	27.07	-5.78%	35,200
Dec 5, 2025	28.72	28.73	28.72	28.73	28.73	-6.99%	6,400
Dec 4, 2025	29.99	31.00	29.80	30.89	30.89	3.00%	27,200
Dec 2, 2025	29.99	29.99	28.60	29.99	29.99	-1.99%	12,800
Dec 1, 2025	30.00	30.60	30.00	30.60	30.60	8.32%	4,800
Nov 28, 2025	29.79	29.79	28.25	28.25	28.25	-5.17%	4,800
Nov 27, 2025	29.79	29.79	29.79	29.79	29.79	-	1,600
Nov 26, 2025	29.79	29.79	29.79	29.79	29.79	4.82%	1,600
Nov 25, 2025	29.05	29.05	28.01	28.42	28.42	-6.45%	4,800
Nov 24, 2025	30.38	30.38	30.38	30.38	30.38	0.63%	1,600
Nov 21, 2025	29.00	30.19	29.00	30.19	30.19	-0.17%	11,200
Nov 20, 2025	29.71	30.25	29.27	30.24	30.24	1.78%	12,800
Nov 19, 2025	29.90	30.10	29.42	29.71	29.71	-4.16%	16,000
Nov 17, 2025	31.00	31.00	31.00	31.00	31.00	3.33%	9,600
Nov 14, 2025	30.00	30.15	29.10	30.00	30.00	-0.33%	17,600
Nov 13, 2025	31.00	31.00	30.01	30.10	30.10	-2.90%	14,400
Nov 12, 2025	30.89	33.00	30.00	31.00	31.00	0.39%	44,800
Nov 11, 2025	31.00	31.00	30.88	30.88	30.88	-	3,200
Nov 10, 2025	32.01	32.01	30.75	30.88	30.88	-7.68%	12,800
Nov 7, 2025	32.99	33.50	32.60	33.45	33.45	4.40%	22,400