Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.22	16.57	15.90	15.97	-	0.31%	13,000,350
Jun 17, 2026	16.30	16.45	15.81	15.92	15.92	-3.05%	27,832,100
Jun 16, 2026	16.74	17.42	16.31	16.42	16.42	-1.91%	25,293,440
Jun 15, 2026	16.30	16.83	15.88	16.74	16.74	2.76%	31,098,770
Jun 12, 2026	16.22	16.74	15.77	16.29	16.29	2.07%	31,424,400
Jun 11, 2026	16.32	16.32	15.57	15.96	15.96	-2.21%	23,555,640
Jun 10, 2026	15.91	16.99	15.84	16.32	16.32	1.56%	34,024,574
Jun 9, 2026	15.60	16.24	15.56	16.07	16.07	3.48%	34,339,300
Jun 8, 2026	13.85	16.10	13.81	15.53	15.53	8.68%	48,333,920
Jun 5, 2026	13.64	14.71	13.64	14.29	14.29	6.01%	29,092,700
Jun 4, 2026	13.64	13.82	13.29	13.48	13.48	-1.61%	11,832,180
Jun 3, 2026	14.00	14.25	13.54	13.70	13.70	-2.49%	17,896,350
Jun 2, 2026	13.98	14.35	13.52	14.05	14.05	0.36%	16,655,370
Jun 1, 2026	14.20	14.60	13.93	14.00	14.00	-1.48%	17,964,450
May 29, 2026	14.62	15.08	14.09	14.21	14.21	-3.60%	22,758,170
May 28, 2026	14.99	15.04	14.23	14.74	14.74	-0.14%	17,108,140
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