GVP Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	6.47	6.49	6.24	6.30	6.30	-0.63%	34,391
Jun 11, 2026	6.32	6.55	6.21	6.34	6.34	-0.16%	22,453
Jun 10, 2026	6.45	6.55	6.21	6.35	6.35	-0.94%	16,053
Jun 9, 2026	6.64	6.64	6.31	6.41	6.41	-1.08%	17,057
Jun 8, 2026	6.50	6.69	6.30	6.48	6.48	-0.31%	23,973
Jun 5, 2026	6.80	6.85	6.11	6.50	6.50	-2.40%	25,617
Jun 4, 2026	6.57	6.75	6.40	6.66	6.66	2.62%	48,030
Jun 3, 2026	6.38	6.57	6.31	6.49	6.49	-0.15%	25,511
Jun 2, 2026	6.79	6.79	6.35	6.50	6.50	-2.11%	44,903
Jun 1, 2026	6.76	6.80	6.35	6.64	6.64	-1.78%	23,690
May 29, 2026	6.80	6.87	6.66	6.76	6.76	-0.15%	38,630
May 27, 2026	6.68	6.80	6.51	6.77	6.77	3.04%	36,231
May 26, 2026	6.57	6.70	6.35	6.57	6.57	2.02%	57,802
May 25, 2026	6.26	6.65	6.25	6.44	6.44	2.88%	33,579
May 22, 2026	6.64	6.70	5.60	6.26	6.26	-5.72%	150,176
May 21, 2026	6.52	6.73	6.51	6.64	6.64	1.84%	52,666
May 20, 2026	6.60	6.60	6.14	6.52	6.52	-0.15%	25,971
May 19, 2026	6.43	6.68	6.41	6.53	6.53	0.62%	55,142
May 18, 2026	6.85	6.85	6.30	6.49	6.49	-3.42%	39,772
May 15, 2026	6.71	6.92	6.60	6.72	6.72	-2.04%	73,644
May 14, 2026	6.90	7.08	6.70	6.86	6.86	-0.58%	16,820
May 13, 2026	6.71	7.30	6.65	6.90	6.90	2.83%	35,351
May 12, 2026	6.66	6.85	6.60	6.71	6.71	0.75%	95,471
May 11, 2026	6.97	7.08	6.46	6.66	6.66	-4.45%	114,343
May 8, 2026	7.04	7.15	6.90	6.97	6.97	-0.99%	65,253
May 7, 2026	7.10	7.16	6.91	7.04	7.04	0.43%	24,525
May 6, 2026	6.98	7.15	6.84	7.01	7.01	0.72%	71,456
May 5, 2026	6.97	7.19	6.83	6.96	6.96	-0.14%	61,071
May 4, 2026	7.30	7.30	6.71	6.97	6.97	-1.97%	39,913
Apr 30, 2026	7.30	7.30	6.91	7.11	7.11	0.14%	11,552
Apr 29, 2026	6.99	7.25	6.98	7.10	7.10	1.57%	42,562
Apr 28, 2026	7.15	7.35	6.97	6.99	6.99	0.29%	61,246
Apr 27, 2026	7.15	7.15	6.85	6.97	6.97	2.20%	38,809
Apr 24, 2026	7.09	7.14	6.71	6.82	6.82	-2.71%	45,427
Apr 23, 2026	7.13	7.33	6.96	7.01	7.01	-1.82%	54,468
Apr 22, 2026	7.31	7.37	6.98	7.14	7.14	-0.42%	52,156
Apr 21, 2026	6.98	7.70	6.98	7.17	7.17	-2.18%	65,530
Apr 20, 2026	7.66	7.66	6.71	7.33	7.33	-0.27%	75,246
Apr 17, 2026	7.48	7.48	7.26	7.35	7.35	1.66%	43,540
Apr 16, 2026	7.40	7.40	7.02	7.23	7.23	1.69%	80,356
Apr 15, 2026	7.30	7.49	6.43	7.11	7.11	-	156,192
Apr 13, 2026	7.49	7.49	6.71	7.11	7.11	0.57%	80,337
Apr 10, 2026	7.20	7.74	6.40	7.07	7.07	2.02%	259,926
Apr 9, 2026	6.29	7.24	6.07	6.93	6.93	13.24%	398,844
Apr 8, 2026	6.19	6.48	6.00	6.12	6.12	1.49%	121,812
Apr 7, 2026	6.30	6.30	5.90	6.03	6.03	-1.63%	80,585
Apr 6, 2026	6.22	6.22	5.95	6.13	6.13	-0.49%	54,122
Apr 2, 2026	6.18	6.35	5.95	6.16	6.16	-0.32%	51,613
Apr 1, 2026	5.76	6.40	5.76	6.18	6.18	5.46%	130,564
Mar 30, 2026	5.93	6.22	5.70	5.86	5.86	-1.18%	86,449