Globtier Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	22.50	23.08	22.01	22.71	22.71	3.27%	30,400
May 6, 2026	21.45	21.99	21.45	21.99	21.99	4.96%	30,400
May 5, 2026	20.95	20.95	20.89	20.95	20.95	4.96%	28,800
May 4, 2026	19.94	19.96	19.94	19.96	19.96	5.00%	12,800
Apr 30, 2026	19.01	19.01	19.01	19.01	19.01	-2.51%	1,600
Apr 29, 2026	19.50	19.50	19.50	19.50	19.50	-2.50%	1,600
Apr 27, 2026	20.00	20.00	20.00	20.00	20.00	2.56%	1,600
Apr 23, 2026	19.40	19.50	18.39	19.50	19.50	0.78%	12,800
Apr 22, 2026	19.90	19.90	19.32	19.35	19.35	-4.77%	8,000
Apr 21, 2026	20.49	21.45	20.32	20.32	20.32	-2.26%	11,200
Apr 20, 2026	20.79	20.79	20.46	20.79	20.79	5.00%	11,200
Apr 17, 2026	19.30	19.94	18.90	19.80	19.80	4.21%	28,800
Apr 16, 2026	19.00	19.20	19.00	19.00	19.00	1.06%	8,000
Apr 15, 2026	18.75	18.80	18.75	18.80	18.80	1.90%	3,200
Apr 13, 2026	18.49	18.49	17.80	18.45	18.45	-0.16%	6,400
Apr 10, 2026	17.82	18.48	17.82	18.48	18.48	4.29%	3,200
Apr 9, 2026	18.49	18.94	17.72	17.72	17.72	-4.16%	9,600
Apr 8, 2026	17.24	18.97	17.24	18.49	18.49	1.93%	16,000
Apr 7, 2026	16.00	18.19	16.00	18.14	18.14	6.08%	9,600
Apr 6, 2026	17.50	17.50	16.30	17.10	17.10	0.35%	6,400
Apr 2, 2026	15.52	17.04	15.52	17.04	17.04	9.79%	17,600
Apr 1, 2026	15.52	15.52	15.52	15.52	15.52	9.99%	24,000
Mar 30, 2026	14.00	14.44	13.30	14.11	14.11	-5.93%	75,200
Mar 27, 2026	17.00	17.00	14.50	15.00	15.00	-12.74%	96,000
Mar 25, 2026	17.50	18.00	17.05	17.19	17.19	-1.94%	115,200
Mar 24, 2026	18.00	18.20	17.25	17.53	17.53	1.39%	20,800
Mar 23, 2026	19.50	19.50	17.28	17.29	17.29	-15.04%	80,000
Mar 20, 2026	21.00	21.00	20.01	20.35	20.35	-1.60%	41,600
Mar 19, 2026	21.00	21.75	20.25	20.68	20.68	-1.99%	16,000
Mar 18, 2026	22.50	22.50	21.10	21.10	21.10	-0.94%	14,400
Mar 17, 2026	21.51	21.51	20.15	21.30	21.30	-0.98%	22,400
Mar 16, 2026	21.40	21.51	21.40	21.51	21.51	2.43%	14,400
Mar 13, 2026	21.37	21.37	19.82	21.00	21.00	-1.73%	96,000
Mar 12, 2026	20.20	21.50	20.10	21.37	21.37	-4.81%	27,200
Mar 11, 2026	21.00	22.45	21.00	22.45	22.45	0.27%	4,800
Mar 10, 2026	21.70	22.39	21.60	22.39	22.39	4.24%	4,800