Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.38	15.53	14.63	14.76	14.76	-4.03%	22,963,430
May 26, 2026	15.13	15.95	15.07	15.38	15.38	1.05%	37,052,710
May 25, 2026	14.18	15.32	13.52	15.22	15.22	8.02%	35,179,430
May 22, 2026	14.16	14.37	13.93	14.09	14.09	0.14%	10,764,840
May 21, 2026	14.61	15.03	14.05	14.07	14.07	-2.90%	15,868,800
May 20, 2026	14.90	14.95	14.43	14.49	14.49	-3.27%	10,945,800
May 19, 2026	14.56	15.05	14.51	14.98	14.98	2.88%	13,798,100
May 18, 2026	14.59	14.83	14.45	14.56	14.56	-0.88%	10,734,610
May 15, 2026	14.54	15.06	14.50	14.69	14.69	0.75%	12,609,450
May 14, 2026	15.19	15.25	14.58	14.58	14.58	-3.89%	13,697,470
May 13, 2026	15.28	15.28	14.91	15.17	15.17	-0.85%	15,987,000
May 12, 2026	15.26	15.73	15.06	15.30	15.30	-0.33%	23,226,600
May 11, 2026	15.28	15.61	15.12	15.35	15.35	0.66%	21,399,700
May 8, 2026	14.54	16.15	14.52	15.25	15.25	3.88%	29,249,900
May 7, 2026	14.59	14.68	14.41	14.68	14.68	1.59%	10,480,000
May 6, 2026	14.30	14.64	14.24	14.45	14.45	1.62%	9,987,800
Apr 30, 2026	14.11	14.40	13.98	14.22	14.22	0.78%	8,180,299
Apr 29, 2026	13.77	14.20	13.76	14.11	14.11	1.88%	8,065,400
Apr 28, 2026	14.19	14.37	13.76	13.85	13.85	-3.15%	8,595,740
Apr 27, 2026	13.85	14.31	13.73	14.30	14.30	1.63%	9,912,820
Apr 24, 2026	14.34	14.39	13.66	14.07	14.07	-2.56%	13,939,030
Apr 23, 2026	14.88	14.91	14.38	14.44	14.44	-3.02%	10,182,600
Apr 22, 2026	14.75	14.91	14.56	14.89	14.89	0.81%	8,643,901
Apr 21, 2026	15.01	15.02	14.65	14.77	14.77	-1.99%	9,002,320
Apr 20, 2026	15.08	15.20	14.95	15.07	15.07	-0.07%	8,934,799
Apr 17, 2026	15.22	15.23	14.92	15.08	15.08	-1.11%	8,457,100
Apr 16, 2026	15.01	15.28	14.91	15.25	15.25	2.35%	11,277,300
Apr 15, 2026	15.09	15.24	14.86	14.90	14.90	-0.93%	8,068,300
Apr 14, 2026	15.10	15.20	14.80	15.04	15.04	0.53%	9,595,500
Apr 13, 2026	15.00	15.09	14.82	14.96	14.96	-2.09%	13,112,860
Apr 10, 2026	14.83	15.55	14.83	15.28	15.28	3.95%	19,566,150
Apr 9, 2026	15.07	15.07	14.60	14.70	14.70	-3.67%	9,699,740
Apr 8, 2026	14.76	15.27	14.59	15.26	15.26	5.90%	13,043,630
Apr 7, 2026	14.07	14.56	14.07	14.41	14.41	2.27%	8,179,735
Apr 3, 2026	14.55	14.77	14.05	14.09	14.09	-1.74%	8,377,040
Apr 2, 2026	14.89	15.00	14.22	14.34	14.34	-4.40%	10,010,600
Apr 1, 2026	14.95	15.04	14.84	15.00	15.00	2.46%	8,591,900
Mar 31, 2026	15.00	15.15	14.61	14.64	14.64	-2.53%	9,465,200
Mar 30, 2026	14.74	15.05	14.69	15.02	15.02	-0.46%	9,874,340
Mar 27, 2026	14.66	15.20	14.56	15.09	15.09	0.07%	9,612,140
Mar 26, 2026	15.51	15.63	15.01	15.08	15.08	-3.52%	8,048,929
Mar 25, 2026	15.48	15.78	15.41	15.63	15.63	1.10%	8,315,908
Mar 24, 2026	15.38	15.49	14.98	15.46	15.46	2.59%	8,794,516
Mar 23, 2026	15.79	15.85	14.98	15.07	15.07	-6.46%	15,426,590
Mar 20, 2026	16.88	17.00	16.11	16.11	16.11	-4.16%	9,931,319
Mar 19, 2026	17.03	17.17	16.77	16.81	16.81	-2.61%	7,946,540
Mar 18, 2026	17.08	17.28	16.89	17.26	17.26	0.99%	7,010,207
Mar 17, 2026	17.25	17.79	17.05	17.09	17.09	-0.58%	11,546,990
Mar 16, 2026	16.56	17.20	16.56	17.19	17.19	3.43%	11,590,800
Mar 13, 2026	17.18	17.28	16.56	16.62	16.62	-3.03%	11,185,500