Global Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.19	11.19	10.50	11.04	11.04	1.85%	6,545,468
Oct 8, 2026	10.99	11.12	10.77	10.84	10.84	-1.45%	5,630,000
Sep 30, 2026	11.19	11.22	10.90	11.00	11.00	-1.26%	5,199,200
Sep 29, 2026	10.90	11.23	10.90	11.14	11.14	2.01%	6,479,000
Sep 28, 2026	11.08	11.17	10.81	10.92	10.92	-1.89%	7,050,407
Sep 24, 2026	11.30	11.34	11.06	11.13	11.13	-1.59%	6,018,500
Sep 23, 2026	11.62	11.62	11.30	11.31	11.31	-2.67%	6,193,100
Sep 22, 2026	11.53	11.74	11.53	11.62	11.62	0.78%	10,421,899
Sep 21, 2026	11.50	11.54	11.40	11.53	11.53	1.05%	8,365,000
Sep 18, 2026	11.36	11.47	11.28	11.41	11.41	1.06%	8,178,600
Sep 17, 2026	11.12	11.34	11.12	11.29	11.29	0.36%	6,441,700
Sep 16, 2026	11.11	11.33	10.99	11.25	11.25	0.90%	6,906,060
Sep 15, 2026	11.44	11.50	11.12	11.15	11.15	-1.68%	7,727,500
Sep 14, 2026	11.36	11.51	11.26	11.34	11.34	-0.70%	6,557,100
Sep 11, 2026	11.57	11.58	11.18	11.42	11.42	-2.06%	11,680,490
Sep 10, 2026	11.64	11.80	11.59	11.66	11.66	-0.85%	7,686,299
Sep 9, 2026	12.02	12.07	11.68	11.76	11.76	-2.81%	12,625,260
Sep 8, 2026	12.15	12.34	11.98	12.10	12.10	-0.41%	11,162,060
Sep 7, 2026	12.27	12.39	12.08	12.15	12.15	-1.78%	17,500,100
Sep 4, 2026	12.26	13.00	12.26	12.37	12.37	2.66%	32,099,370
Sep 3, 2026	12.30	12.49	12.04	12.05	12.05	-2.19%	11,566,431
Sep 2, 2026	12.40	12.45	11.94	12.32	12.32	-2.14%	16,392,020
Sep 1, 2026	12.14	12.72	12.10	12.59	12.59	3.71%	20,731,865
Aug 31, 2026	12.08	12.28	12.00	12.14	12.14	-1.30%	13,976,100
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