Globtier Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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