Globtier Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	17.99	18.19	17.99	18.19	18.19	3.41%	3,200
May 22, 2026	16.63	17.98	16.63	17.59	17.59	0.51%	11,200
May 21, 2026	17.55	17.55	17.50	17.50	17.50	-4.99%	44,800
May 20, 2026	18.42	18.45	18.42	18.42	18.42	-4.95%	28,800
May 19, 2026	19.38	19.38	19.38	19.38	19.38	-5.00%	8,000
May 18, 2026	20.40	20.40	20.40	20.40	20.40	-4.98%	1,600
May 15, 2026	21.47	21.47	21.47	21.47	21.47	-5.00%	1,600
May 13, 2026	22.60	22.60	22.60	22.60	22.60	-4.96%	1,600
May 12, 2026	23.78	23.78	23.78	23.78	23.78	-4.99%	6,400
May 11, 2026	24.00	25.03	24.00	25.03	25.03	4.99%	9,600
May 8, 2026	23.50	23.84	22.21	23.84	23.84	4.98%	20,800