Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.03	17.49	16.83	17.35	17.35	1.46%	6,787,400
Mar 5, 2026	17.13	17.40	16.97	17.10	17.10	1.66%	11,155,960
Mar 4, 2026	17.20	17.50	16.72	16.82	16.82	-3.28%	13,788,760
Mar 3, 2026	18.08	18.59	17.38	17.39	17.39	-3.23%	15,368,730
Mar 2, 2026	18.86	18.86	17.96	17.97	17.97	-5.87%	18,269,600
Feb 27, 2026	18.73	19.09	18.70	19.09	19.09	1.43%	8,403,700
Feb 26, 2026	19.01	19.20	18.75	18.82	18.82	-1.10%	7,842,300
Feb 25, 2026	18.68	19.11	18.53	19.03	19.03	2.31%	8,762,500
Feb 24, 2026	18.90	18.98	18.48	18.60	18.60	-0.53%	6,638,800
Feb 13, 2026	18.85	19.22	18.70	18.70	18.70	-0.80%	9,870,420
Feb 12, 2026	18.90	19.04	18.68	18.85	18.85	-0.26%	7,169,249
Feb 11, 2026	18.96	19.15	18.83	18.90	18.90	-0.74%	5,965,000
Feb 10, 2026	18.79	19.35	18.77	19.04	19.04	1.44%	10,889,870
Feb 9, 2026	18.45	18.81	18.45	18.77	18.77	2.91%	8,210,300
Feb 6, 2026	18.18	18.49	17.92	18.24	18.24	-0.55%	8,380,168
Feb 5, 2026	18.80	19.00	18.15	18.34	18.34	-2.24%	11,744,900
Feb 4, 2026	18.68	18.88	18.50	18.76	18.76	0.11%	7,301,420
Feb 3, 2026	18.60	18.84	18.46	18.74	18.74	1.52%	8,976,900
Feb 2, 2026	19.00	19.07	18.45	18.46	18.46	-2.89%	8,743,169
Jan 30, 2026	19.37	19.44	19.00	19.01	19.01	-2.46%	10,301,650
Jan 29, 2026	19.45	19.92	18.91	19.49	19.49	0.26%	12,309,700
Jan 28, 2026	19.65	19.83	19.40	19.44	19.44	-1.17%	8,623,868
Jan 27, 2026	19.96	20.06	19.32	19.67	19.67	-1.21%	11,243,200
Jan 26, 2026	20.28	20.38	19.81	19.91	19.91	-2.59%	13,117,700
Jan 23, 2026	20.03	20.48	19.98	20.44	20.44	1.89%	12,747,430
Jan 22, 2026	20.15	20.23	19.94	20.06	20.06	0.55%	9,245,060
Jan 21, 2026	20.00	20.27	19.84	19.95	19.95	-1.04%	10,720,600
Jan 20, 2026	20.77	20.90	19.98	20.16	20.16	-3.03%	15,961,720
Jan 19, 2026	20.64	20.89	20.40	20.79	20.79	-0.14%	14,228,270
Jan 16, 2026	21.18	21.50	20.58	20.82	20.82	-2.57%	19,967,750
Jan 15, 2026	22.26	22.26	21.04	21.37	21.37	-3.96%	28,958,450
Jan 14, 2026	21.50	22.98	21.50	22.25	22.25	4.66%	52,524,190
Jan 13, 2026	21.99	22.20	21.17	21.26	21.26	-2.61%	32,941,700
Jan 12, 2026	20.68	21.90	20.61	21.83	21.83	5.26%	38,109,430
Jan 9, 2026	19.81	20.74	19.80	20.74	20.74	4.22%	29,547,260
Jan 8, 2026	19.80	20.12	19.58	19.90	19.90	0.40%	16,189,460
Jan 7, 2026	20.40	20.41	19.63	19.82	19.82	-3.55%	26,353,900
Jan 6, 2026	20.10	20.59	19.95	20.55	20.55	1.73%	23,448,130
Jan 5, 2026	20.05	20.21	19.41	20.20	20.20	0.35%	21,563,210
Dec 31, 2025	19.78	20.63	19.66	20.13	20.13	1.56%	19,944,960
Dec 30, 2025	19.91	20.39	19.76	19.82	19.82	-0.45%	18,038,200
Dec 29, 2025	19.60	20.18	19.25	19.91	19.91	1.32%	18,609,520
Dec 26, 2025	19.81	20.11	19.61	19.65	19.65	-1.40%	14,552,900
Dec 25, 2025	20.19	20.25	19.76	19.93	19.93	0.71%	11,838,360
Dec 24, 2025	19.69	20.21	19.65	19.79	19.79	0.20%	12,622,700
Dec 23, 2025	20.15	20.23	19.66	19.75	19.75	-2.37%	10,195,100
Dec 22, 2025	19.93	20.54	19.87	20.23	20.23	1.91%	10,132,000
Dec 19, 2025	19.67	20.26	19.66	19.85	19.85	0.66%	9,245,920
Dec 18, 2025	20.16	20.45	19.70	19.72	19.72	-3.62%	11,334,700
Dec 17, 2025	20.18	20.60	19.67	20.46	20.46	0.59%	13,370,200