Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	12.96	13.18	12.66	12.66	12.66	-1.71%	12,803,300
Aug 12, 2026	12.66	12.94	12.48	12.88	12.88	1.74%	13,660,676
Aug 11, 2026	12.89	12.96	12.54	12.66	12.66	-1.25%	13,532,576
Aug 10, 2026	12.53	13.10	12.25	12.82	12.82	1.91%	21,372,700
Aug 7, 2026	13.54	13.54	12.51	12.58	12.58	-7.43%	37,502,953
Aug 6, 2026	13.45	13.80	13.36	13.59	13.59	-0.51%	23,627,576
Aug 5, 2026	13.19	13.82	12.52	13.66	13.66	3.64%	38,693,536
Aug 4, 2026	12.80	13.34	12.71	13.18	13.18	2.73%	23,714,800
Aug 3, 2026	12.58	12.94	12.08	12.83	12.83	2.23%	27,156,036
Jul 31, 2026	11.90	12.80	11.86	12.55	12.55	3.29%	31,368,359
Jul 30, 2026	11.67	12.44	11.67	12.15	12.15	2.88%	30,766,524
Jul 29, 2026	11.86	12.05	11.61	11.81	11.81	-1.58%	26,753,982
Jul 28, 2026	11.01	12.38	10.90	12.00	12.00	7.24%	38,443,564
Jul 27, 2026	11.00	11.24	10.94	11.19	11.19	0.72%	13,931,888
Jul 24, 2026	11.43	11.48	11.02	11.11	11.11	-4.72%	19,568,128
Jul 23, 2026	11.39	11.94	11.35	11.66	11.66	0.69%	24,339,743
Jul 22, 2026	10.78	12.34	10.58	11.58	11.58	5.95%	36,157,034
Jul 21, 2026	10.61	10.95	10.14	10.93	10.93	0.92%	27,223,603
Jul 20, 2026	10.14	10.96	10.08	10.83	10.83	8.52%	29,101,555
Jul 17, 2026	10.39	10.51	9.83	9.98	9.98	-4.22%	12,780,800
Jul 16, 2026	10.01	10.62	10.00	10.42	10.42	2.76%	12,427,196
Jul 15, 2026	10.00	10.32	9.95	10.14	10.14	0.80%	8,897,248
Jul 14, 2026	10.18	10.18	9.65	10.06	10.06	-0.30%	11,357,748
Jul 13, 2026	10.60	10.82	10.03	10.09	10.09	-5.88%	13,563,591
Jul 10, 2026	10.44	11.13	10.20	10.72	10.72	3.28%	18,326,835
Jul 9, 2026	10.32	10.46	10.04	10.38	10.38	-	9,913,420
Jul 8, 2026	10.34	10.54	10.14	10.38	10.38	0.58%	9,547,388
Jul 7, 2026	10.66	10.74	10.30	10.32	10.32	-2.73%	9,940,000
Jul 6, 2026	11.12	11.18	10.61	10.61	10.61	-4.50%	13,084,499
Jul 3, 2026	11.10	11.27	10.91	11.11	11.11	0.09%	13,212,340
Jul 2, 2026	11.66	11.70	11.07	11.10	11.10	-4.97%	21,936,500
Jul 1, 2026	10.93	12.08	10.77	11.68	11.68	6.86%	32,429,114
Jun 30, 2026	11.02	11.12	10.87	10.93	10.93	-0.82%	16,222,999
Jun 29, 2026	11.20	11.36	10.82	11.02	11.02	-1.69%	18,081,400
Jun 26, 2026	11.98	11.98	11.18	11.21	11.21	-7.36%	23,075,424
Jun 25, 2026	12.89	13.13	11.91	12.10	12.10	-7.21%	31,973,660
Jun 24, 2026	14.50	14.70	12.96	13.04	13.04	-11.29%	36,922,897
Jun 23, 2026	15.05	15.35	14.60	14.70	14.70	-3.48%	19,379,894
Jun 22, 2026	15.47	15.58	14.49	15.23	15.23	-1.23%	27,667,504