Globtier Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.00	16.00	15.75	15.75	15.75	-4.83%	3,200
Aug 20, 2026	15.30	16.55	15.15	16.55	16.55	3.83%	17,600
Aug 19, 2026	16.04	16.07	15.94	15.94	15.94	-4.95%	8,000
Aug 18, 2026	16.81	16.81	16.77	16.77	16.77	-4.99%	6,400
Aug 17, 2026	17.65	17.65	17.65	17.65	17.65	3.82%	3,200
Aug 14, 2026	17.00	17.00	17.00	17.00	17.00	-	3,200
Aug 12, 2026	15.73	17.00	15.73	17.00	17.00	2.72%	3,200
Aug 11, 2026	15.50	16.55	15.25	16.55	16.55	3.44%	11,200
Aug 7, 2026	16.00	16.00	16.00	16.00	16.00	-	1,600
Aug 5, 2026	17.20	17.20	16.00	16.00	16.00	-3.67%	4,800
Aug 3, 2026	16.95	16.95	16.61	16.61	16.61	2.85%	4,800
Jul 30, 2026	16.15	16.15	16.15	16.15	16.15	-5.00%	1,600
Jul 29, 2026	16.22	17.00	15.55	17.00	17.00	4.81%	6,400
Jul 28, 2026	16.22	16.22	16.22	16.22	16.22	-4.92%	3,200
Jul 27, 2026	17.05	17.06	17.05	17.06	17.06	4.92%	3,200
Jul 24, 2026	17.01	17.01	16.25	16.26	16.26	-4.41%	6,400
Jul 22, 2026	17.01	17.01	17.01	17.01	17.01	-	1,600
Jul 17, 2026	18.79	18.79	17.01	17.01	17.01	-4.97%	6,400
Jul 16, 2026	17.90	17.90	17.90	17.90	17.90	-4.58%	9,600
Jul 14, 2026	18.76	18.76	18.76	18.76	18.76	-4.96%	1,600
Jul 13, 2026	18.91	19.74	18.91	19.74	19.74	-0.80%	4,800
Jul 9, 2026	19.40	19.90	18.05	19.90	19.90	4.74%	9,600
Jul 8, 2026	19.00	19.00	19.00	19.00	19.00	-5.00%	3,200
Jul 7, 2026	20.00	20.00	20.00	20.00	20.00	1.01%	1,600
Jul 6, 2026	19.80	19.80	19.80	19.80	19.80	4.82%	1,600
Jul 3, 2026	18.88	18.89	18.88	18.89	18.89	-4.93%	4,800
Jul 2, 2026	19.86	19.87	19.86	19.87	19.87	-4.93%	3,200
Jun 29, 2026	20.90	20.90	20.90	20.90	20.90	-5.00%	1,600
Jun 25, 2026	22.00	22.00	22.00	22.00	22.00	1.01%	3,200
Jun 24, 2026	19.72	21.78	19.72	21.78	21.78	4.96%	3,200
Jun 23, 2026	20.70	20.75	20.54	20.75	20.75	-4.02%	6,400
Jun 22, 2026	21.62	21.62	21.62	21.62	21.62	-4.97%	3,200
Jun 19, 2026	23.00	23.00	21.75	22.75	22.75	1.65%	12,800
Jun 18, 2026	22.38	22.38	22.38	22.38	22.38	4.97%	16,000
Jun 17, 2026	21.32	21.32	21.32	21.32	21.32	4.97%	9,600
Jun 16, 2026	20.31	20.31	20.31	20.31	20.31	4.96%	20,800
Jun 15, 2026	19.35	19.35	19.35	19.35	19.35	4.99%	9,600
Jun 12, 2026	18.43	18.43	18.43	18.43	18.43	4.95%	3,200
Jun 11, 2026	17.56	17.56	17.56	17.56	17.56	4.96%	4,800
Jun 10, 2026	16.73	16.73	16.73	16.73	16.73	4.96%	9,600
Jun 9, 2026	17.58	17.58	15.93	15.94	15.94	-4.84%	8,000
Jun 8, 2026	16.75	16.75	16.75	16.75	16.75	-	1,600
Jun 5, 2026	16.65	17.50	16.65	16.75	16.75	-4.29%	4,800
Jun 4, 2026	15.90	17.51	15.90	17.50	17.50	4.92%	4,800
Jun 3, 2026	15.32	16.92	15.32	16.68	16.68	3.47%	9,600
Jun 2, 2026	16.12	16.12	16.12	16.12	16.12	-4.95%	28,800
Jun 1, 2026	16.96	17.00	16.96	16.96	16.96	-4.99%	9,600
May 29, 2026	17.94	17.96	17.85	17.85	17.85	4.32%	4,800
May 27, 2026	17.13	17.13	17.11	17.11	17.11	-4.94%	6,400
May 26, 2026	18.45	18.85	18.00	18.00	18.00	-1.04%	6,400