Global Interactive Technologies, Inc. (GITS)
NASDAQ: GITS · Real-Time Price · USD
1.345
+0.002 (0.16%)
May 9, 2025, 9:33 AM - Market open
GITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -1.97% | 11,380 |
| May 7, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 6,301 |
| May 6, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 1,166 |
| May 5, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | - | 3,849 |
| May 2, 2025 | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | 1.44% | 1,775 |
| May 1, 2025 | 1.30 | 1.40 | 1.30 | 1.32 | 1.32 | 2.40% | 8,230 |
| Apr 30, 2025 | 1.42 | 1.48 | 1.25 | 1.29 | 1.29 | 2.38% | 10,271 |
| Apr 29, 2025 | 1.25 | 1.50 | 1.24 | 1.26 | 1.26 | -0.79% | 23,183 |
| Apr 28, 2025 | 1.25 | 1.40 | 1.22 | 1.27 | 1.27 | 1.60% | 61,532 |
| Apr 25, 2025 | 1.19 | 1.30 | 1.19 | 1.25 | 1.25 | 6.84% | 10,116 |
| Apr 24, 2025 | 1.13 | 1.28 | 1.13 | 1.17 | 1.17 | 1.74% | 72,521 |
| Apr 23, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 33,001 |
| Apr 22, 2025 | 1.24 | 1.86 | 0.98 | 1.18 | 1.18 | -2.48% | 733,449 |
| Apr 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 1,261 |
| Apr 17, 2025 | 1.18 | 1.29 | 1.18 | 1.19 | 1.19 | 2.59% | 4,043 |
| Apr 16, 2025 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -4.53% | 8,004 |
| Apr 15, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 5.19% | 6,402 |
| Apr 14, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 5.00% | 14,534 |
| Apr 11, 2025 | 1.07 | 1.30 | 0.98 | 1.10 | 1.10 | 3.77% | 305,652 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 8,472 |
| Apr 9, 2025 | 1.03 | 1.09 | 0.90 | 1.05 | 1.05 | 2.94% | 20,141 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -5.99% | 7,047 |
| Apr 7, 2025 | 0.93 | 1.14 | 0.87 | 1.09 | 1.09 | 13.68% | 89,283 |
| Apr 4, 2025 | 1.14 | 1.14 | 0.92 | 0.95 | 0.95 | -12.44% | 30,686 |
| Apr 3, 2025 | 1.17 | 1.35 | 1.04 | 1.09 | 1.09 | -6.84% | 36,942 |
| Apr 2, 2025 | 1.18 | 1.22 | 1.13 | 1.17 | 1.17 | -0.85% | 17,794 |
| Apr 1, 2025 | 1.35 | 1.37 | 1.17 | 1.18 | 1.18 | -3.28% | 86,540 |
| Mar 31, 2025 | 1.36 | 1.38 | 1.20 | 1.22 | 1.22 | -8.96% | 16,046 |
| Mar 28, 2025 | 1.47 | 1.73 | 1.32 | 1.34 | 1.34 | -10.07% | 265,123 |
| Mar 27, 2025 | 1.53 | 1.65 | 1.45 | 1.49 | 1.49 | 1.36% | 34,825 |
| Mar 26, 2025 | 1.54 | 1.76 | 1.47 | 1.47 | 1.47 | -2.26% | 177,428 |
| Mar 25, 2025 | 1.78 | 2.20 | 1.30 | 1.50 | 1.50 | -16.44% | 481,838 |
| Mar 24, 2025 | 1.80 | 2.00 | 1.67 | 1.80 | 1.80 | -2.17% | 69,085 |
| Mar 21, 2025 | 1.74 | 2.10 | 1.50 | 1.84 | 1.84 | 5.75% | 329,600 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.35% | 771 |
| Mar 19, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -1.16% | 1,623 |
| Mar 18, 2025 | 1.82 | 1.87 | 1.70 | 1.72 | 1.72 | -6.01% | 11,825 |
| Mar 17, 2025 | 1.88 | 1.90 | 1.77 | 1.83 | 1.83 | 0.44% | 4,477 |
| Mar 14, 2025 | 1.77 | 2.00 | 1.77 | 1.82 | 1.82 | 5.32% | 23,879 |
| Mar 13, 2025 | 1.91 | 1.97 | 1.73 | 1.73 | 1.73 | -3.89% | 5,291 |
| Mar 12, 2025 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -10.00% | 2,072 |
| Mar 11, 2025 | 2.20 | 2.20 | 1.99 | 2.00 | 2.00 | -7.41% | 17,226 |
| Mar 10, 2025 | 2.20 | 2.24 | 2.11 | 2.16 | 2.16 | -5.26% | 7,300 |
| Mar 7, 2025 | 2.19 | 2.29 | 2.19 | 2.28 | 2.28 | 3.17% | 1,781 |
| Mar 6, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -2.64% | 908 |
| Mar 5, 2025 | 2.25 | 2.36 | 2.25 | 2.27 | 2.27 | 0.67% | 4,329 |
| Mar 4, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -5.65% | 3,000 |
| Mar 3, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 986 |
| Feb 28, 2025 | 2.35 | 2.40 | 2.31 | 2.40 | 2.40 | 1.27% | 4,357 |
| Feb 27, 2025 | 2.38 | 2.47 | 2.35 | 2.37 | 2.37 | -0.84% | 8,022 |