Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.38	10.38	9.67	9.67	9.67	-5.47%	11,842,381
Oct 29, 2026	10.45	10.53	10.23	10.23	10.23	-2.76%	7,071,640
Oct 28, 2026	10.40	10.64	10.31	10.52	10.52	1.15%	6,647,692
Oct 27, 2026	10.94	11.13	10.39	10.40	10.40	-5.11%	10,220,700
Oct 26, 2026	10.95	11.18	10.87	10.96	10.96	-0.72%	8,716,701
Oct 23, 2026	10.38	11.08	10.11	11.04	11.04	4.64%	14,508,120
Oct 22, 2026	10.93	11.04	10.55	10.55	10.55	-3.56%	6,989,046
Oct 21, 2026	11.00	11.18	10.91	10.94	10.94	-0.82%	7,162,500
Oct 20, 2026	10.75	11.08	10.74	11.03	11.03	1.47%	6,396,807
Oct 19, 2026	10.69	10.98	10.62	10.87	10.87	0.65%	7,008,207
Oct 16, 2026	10.99	11.18	10.68	10.80	10.80	-0.74%	7,684,700
Oct 15, 2026	11.00	11.21	10.85	10.88	10.88	-2.68%	7,920,500
Oct 14, 2026	11.26	11.30	11.12	11.18	11.18	-1.32%	5,513,100
Oct 13, 2026	11.04	11.41	10.85	11.33	11.33	1.71%	10,273,650
Oct 12, 2026	11.20	11.26	11.00	11.14	11.14	-0.89%	6,088,797
Oct 9, 2026	10.83	11.30	10.50	11.24	11.24	3.69%	10,866,768
Oct 8, 2026	10.99	11.12	10.77	10.84	10.84	-1.45%	5,630,000
Sep 30, 2026	11.19	11.22	10.90	11.00	11.00	-1.26%	5,199,200
Sep 29, 2026	10.90	11.23	10.90	11.14	11.14	2.01%	6,479,000
Sep 28, 2026	11.08	11.17	10.81	10.92	10.92	-1.89%	7,050,407
Sep 24, 2026	11.30	11.34	11.06	11.13	11.13	-1.59%	6,018,500
Sep 23, 2026	11.62	11.62	11.30	11.31	11.31	-2.67%	6,193,100
Sep 22, 2026	11.53	11.74	11.53	11.62	11.62	0.78%	10,421,899
Sep 21, 2026	11.50	11.54	11.40	11.53	11.53	1.05%	8,365,000
Sep 18, 2026	11.36	11.47	11.28	11.41	11.41	1.06%	8,178,600
Sep 17, 2026	11.12	11.34	11.12	11.29	11.29	0.36%	6,441,700
Sep 16, 2026	11.11	11.33	10.99	11.25	11.25	0.90%	6,906,060
Sep 15, 2026	11.44	11.50	11.12	11.15	11.15	-1.68%	7,727,500
Sep 14, 2026	11.36	11.51	11.26	11.34	11.34	-0.70%	6,557,100
Sep 11, 2026	11.57	11.58	11.18	11.42	11.42	-2.06%	11,680,490
Sep 10, 2026	11.64	11.80	11.59	11.66	11.66	-0.85%	7,686,299
Sep 9, 2026	12.02	12.07	11.68	11.76	11.76	-2.81%	12,625,260
Sep 8, 2026	12.15	12.34	11.98	12.10	12.10	-0.41%	11,162,060
Sep 7, 2026	12.27	12.39	12.08	12.15	12.15	-1.78%	17,500,100
Sep 4, 2026	12.26	13.00	12.26	12.37	12.37	2.66%	32,099,370
Sep 3, 2026	12.30	12.49	12.04	12.05	12.05	-2.19%	11,566,431
Sep 2, 2026	12.40	12.45	11.94	12.32	12.32	-2.14%	16,392,020
Sep 1, 2026	12.14	12.72	12.10	12.59	12.59	3.71%	20,731,865
Aug 31, 2026	12.08	12.28	12.00	12.14	12.14	-1.30%	13,976,100
Aug 28, 2026	12.97	13.06	12.30	12.30	12.30	-4.87%	26,130,265
Aug 27, 2026	12.48	13.00	12.40	12.93	12.93	3.77%	21,613,403
Aug 26, 2026	12.05	12.76	12.00	12.46	12.46	2.55%	22,383,470
Aug 25, 2026	11.56	12.25	11.50	12.15	12.15	2.88%	18,984,679
Aug 24, 2026	12.44	12.70	11.76	11.81	11.81	-5.06%	25,380,546
Aug 21, 2026	12.27	12.56	11.78	12.44	12.44	1.55%	24,411,444
Aug 20, 2026	13.17	13.28	12.23	12.25	12.25	-12.25%	41,656,030
Aug 19, 2026	13.83	14.60	13.66	13.96	13.96	2.20%	63,182,613
Aug 18, 2026	13.20	13.84	13.11	13.66	13.66	2.78%	30,521,524
Aug 17, 2026	12.93	13.34	12.53	13.29	13.29	2.39%	22,118,984
Aug 14, 2026	12.68	13.60	12.60	12.98	12.98	2.53%	33,394,840