Global Interactive Technologies, Inc. (GITS)
NASDAQ: GITS · Real-Time Price · USD
2.400
-0.180 (-6.98%)
At close: Jul 29, 2025, 4:00 PM
2.260
-0.140 (-5.83%)
Pre-market: Jul 30, 2025, 7:31 AM EDT
GITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 2.53 | 2.53 | 2.30 | 2.40 | 2.40 | -6.98% | 29,554 |
| Jul 28, 2025 | 2.60 | 2.69 | 2.55 | 2.58 | 2.58 | -4.44% | 32,021 |
| Jul 25, 2025 | 2.80 | 2.82 | 2.69 | 2.70 | 2.70 | -0.74% | 33,838 |
| Jul 24, 2025 | 2.81 | 2.84 | 2.67 | 2.72 | 2.72 | -4.90% | 37,531 |
| Jul 23, 2025 | 2.89 | 2.95 | 2.73 | 2.86 | 2.86 | 1.06% | 33,441 |
| Jul 22, 2025 | 2.80 | 2.89 | 2.72 | 2.83 | 2.83 | 4.43% | 57,308 |
| Jul 21, 2025 | 2.75 | 2.88 | 2.61 | 2.71 | 2.71 | -1.81% | 138,463 |
| Jul 18, 2025 | 2.99 | 3.01 | 2.74 | 2.76 | 2.76 | -5.48% | 53,712 |
| Jul 17, 2025 | 2.51 | 3.11 | 2.49 | 2.92 | 2.92 | 14.06% | 180,053 |
| Jul 16, 2025 | 2.65 | 2.65 | 2.42 | 2.56 | 2.56 | 0.39% | 38,653 |
| Jul 15, 2025 | 2.41 | 2.67 | 2.41 | 2.55 | 2.55 | 5.81% | 68,914 |
| Jul 14, 2025 | 2.69 | 2.72 | 2.40 | 2.41 | 2.41 | -8.71% | 99,249 |
| Jul 11, 2025 | 2.73 | 2.95 | 2.64 | 2.64 | 2.64 | -7.04% | 143,025 |
| Jul 10, 2025 | 2.79 | 2.94 | 2.78 | 2.84 | 2.84 | 4.03% | 84,408 |
| Jul 9, 2025 | 3.06 | 3.28 | 2.73 | 2.73 | 2.73 | -15.48% | 206,341 |
| Jul 8, 2025 | 3.64 | 3.70 | 3.23 | 3.23 | 3.23 | -19.25% | 236,413 |
| Jul 7, 2025 | 3.52 | 4.03 | 3.15 | 4.00 | 4.00 | 4.17% | 1,150,703 |
| Jul 3, 2025 | 4.12 | 4.90 | 3.35 | 3.84 | 3.84 | 135.58% | 45,980,942 |
| Jul 2, 2025 | 1.48 | 1.63 | 1.26 | 1.63 | 1.63 | 16.43% | 466,492 |
| Jul 1, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 15,843 |
| Jun 30, 2025 | 1.36 | 1.44 | 1.35 | 1.36 | 1.36 | -1.45% | 14,807 |
| Jun 27, 2025 | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | - | 12,586 |
| Jun 26, 2025 | 1.38 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 17,811 |
| Jun 25, 2025 | 1.43 | 1.55 | 1.35 | 1.43 | 1.43 | -2.72% | 11,067 |
| Jun 24, 2025 | 1.49 | 1.54 | 1.44 | 1.47 | 1.47 | 2.80% | 18,236 |
| Jun 23, 2025 | 1.43 | 1.56 | 1.36 | 1.43 | 1.43 | -1.38% | 28,981 |
| Jun 20, 2025 | 1.41 | 1.59 | 1.36 | 1.45 | 1.45 | 7.41% | 129,640 |
| Jun 18, 2025 | 1.26 | 1.47 | 1.25 | 1.35 | 1.35 | 4.65% | 72,073 |
| Jun 17, 2025 | 1.35 | 1.42 | 1.29 | 1.29 | 1.29 | -3.73% | 15,938 |
| Jun 16, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -8.84% | 32,970 |
| Jun 13, 2025 | 1.50 | 1.55 | 1.47 | 1.47 | 1.47 | -2.65% | 24,076 |
| Jun 12, 2025 | 1.65 | 1.68 | 1.50 | 1.51 | 1.51 | -10.12% | 42,670 |
| Jun 11, 2025 | 1.74 | 1.80 | 1.67 | 1.68 | 1.68 | -2.89% | 21,193 |
| Jun 10, 2025 | 1.97 | 1.97 | 1.70 | 1.73 | 1.73 | -8.47% | 55,786 |
| Jun 9, 2025 | 2.10 | 2.10 | 1.88 | 1.89 | 1.89 | -6.44% | 60,734 |
| Jun 6, 2025 | 2.06 | 2.19 | 2.02 | 2.02 | 2.02 | -0.49% | 59,118 |
| Jun 5, 2025 | 2.25 | 2.29 | 2.02 | 2.03 | 2.03 | -9.78% | 61,404 |
| Jun 4, 2025 | 2.05 | 2.47 | 2.05 | 2.25 | 2.25 | 11.39% | 204,967 |
| Jun 3, 2025 | 2.13 | 2.28 | 2.01 | 2.02 | 2.02 | -12.93% | 205,349 |
| Jun 2, 2025 | 2.04 | 2.52 | 2.04 | 2.32 | 2.32 | -3.73% | 964,251 |
| May 30, 2025 | 3.02 | 3.12 | 1.90 | 2.41 | 2.41 | 153.68% | 55,562,913 |
| May 29, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -2.07% | 22,284 |
| May 28, 2025 | 1.01 | 1.03 | 0.95 | 0.97 | 0.97 | -3.95% | 16,168 |
| May 27, 2025 | 1.07 | 1.11 | 1.00 | 1.01 | 1.01 | -4.72% | 31,941 |
| May 23, 2025 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -12.40% | 33,000 |
| May 22, 2025 | 1.30 | 1.30 | 1.18 | 1.21 | 1.21 | -5.54% | 28,037 |
| May 21, 2025 | 1.43 | 1.48 | 1.25 | 1.28 | 1.28 | -10.11% | 18,972 |
| May 20, 2025 | 1.48 | 1.60 | 1.43 | 1.43 | 1.43 | 5.56% | 4,881 |
| May 19, 2025 | 1.47 | 1.50 | 1.35 | 1.35 | 1.35 | -7.53% | 11,261 |
| May 16, 2025 | 1.47 | 1.53 | 1.45 | 1.46 | 1.46 | -5.81% | 3,944 |