Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	20.51	20.76	19.90	20.34	20.34	-0.83%	14,700,520
Dec 15, 2025	21.51	21.51	20.48	20.51	20.51	-5.57%	15,513,200
Dec 12, 2025	21.50	21.72	21.30	21.72	21.72	0.88%	11,389,310
Dec 11, 2025	22.09	22.10	21.52	21.53	21.53	-2.09%	9,703,433
Dec 10, 2025	21.63	22.15	21.46	21.99	21.99	1.15%	11,593,200
Dec 9, 2025	21.66	22.07	21.54	21.74	21.74	-0.32%	10,306,120
Dec 8, 2025	21.50	22.00	21.37	21.81	21.81	2.35%	17,688,320
Dec 5, 2025	20.61	21.42	20.16	21.31	21.31	3.40%	16,160,740
Dec 4, 2025	20.60	20.78	20.47	20.61	20.61	0.24%	8,277,800
Dec 3, 2025	21.13	21.19	20.40	20.56	20.56	-2.65%	13,275,660
Dec 2, 2025	21.79	21.79	21.10	21.12	21.12	-3.16%	11,465,900
Dec 1, 2025	21.89	21.99	21.55	21.81	21.81	-0.41%	11,995,760
Nov 28, 2025	21.69	21.94	21.33	21.90	21.90	1.06%	11,500,500
Nov 27, 2025	21.91	22.30	21.55	21.67	21.67	-1.72%	21,155,560
Nov 26, 2025	22.72	23.69	21.75	22.05	22.05	-3.46%	26,609,850
Nov 25, 2025	22.69	23.30	22.60	22.84	22.84	0.66%	20,718,656
Nov 24, 2025	22.38	23.01	21.18	22.69	22.69	1.02%	22,438,350
Nov 21, 2025	22.20	23.20	22.01	22.46	22.46	-0.84%	23,032,430
Nov 20, 2025	23.23	23.75	22.58	22.65	22.65	-3.45%	20,559,430
Nov 19, 2025	24.39	24.39	23.06	23.46	23.46	-4.24%	26,994,600
Nov 18, 2025	24.41	25.25	24.23	24.50	24.50	-0.41%	35,789,340
Nov 17, 2025	22.66	25.99	22.66	24.60	24.60	8.61%	49,605,160
Nov 14, 2025	23.24	23.88	22.63	22.65	22.65	-4.55%	26,059,660
Nov 13, 2025	23.00	24.00	22.30	23.73	23.73	4.77%	45,503,250