Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	17.01	17.40	16.91	17.14	17.14	-1.83%	10,815,660
Mar 11, 2026	17.51	17.64	17.39	17.46	17.46	-0.23%	6,835,000
Mar 10, 2026	17.45	17.77	17.33	17.50	17.50	0.98%	7,808,020
Mar 9, 2026	17.05	17.45	16.78	17.33	17.33	-0.12%	9,995,623
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