Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.90	12.80	11.86	12.55	12.55	3.29%	31,377,659
Jul 30, 2026	11.67	12.44	11.67	12.15	12.15	2.88%	30,770,624
Jul 29, 2026	11.86	12.05	11.61	11.81	11.81	-1.58%	26,758,182
Jul 28, 2026	11.01	12.38	10.90	12.00	12.00	7.24%	38,456,664
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%	24,339,740
Jul 22, 2026	10.78	12.34	10.58	11.58	11.58	5.95%	36,157,030
Jul 21, 2026	10.61	10.95	10.14	10.93	10.93	0.92%	27,223,600
Jul 20, 2026	10.14	10.96	10.08	10.83	10.83	8.52%	29,101,550
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%	12,427,496
Jul 15, 2026	10.00	10.32	9.95	10.14	10.14	0.80%	8,897,748
Jul 14, 2026	10.18	10.18	9.65	10.06	10.06	-0.30%	11,357,740
Jul 13, 2026	10.60	10.82	10.03	10.09	10.09	-5.88%	13,566,991
Jul 10, 2026	10.44	11.13	10.20	10.72	10.72	3.28%	18,329,035
Jul 9, 2026	10.32	10.46	10.04	10.38	10.38	-	9,917,020
Jul 8, 2026	10.34	10.54	10.14	10.38	10.38	0.58%	9,547,488
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
Jun 18, 2026	16.01	16.57	15.37	15.42	15.42	-3.14%	27,966,150
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