Global Interactive Technologies, Inc. - GITS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	2.53	2.4	2.4	2.53	2.3	29,554
July 28, 2025	2.6	2.58	2.58	2.69	2.55	32,021
July 25, 2025	2.8	2.7	2.7	2.82	2.69	33,838
July 24, 2025	2.81	2.72	2.72	2.84	2.67	37,329
July 23, 2025	2.89	2.86	2.86	2.95	2.73	33,441
July 22, 2025	2.8	2.83	2.83	2.89	2.72	57,308
July 21, 2025	2.75	2.71	2.71	2.88	2.61	138,500
July 18, 2025	2.99	2.76	2.76	3.01	2.74	53,712
July 17, 2025	2.51	2.92	2.92	3.03	2.51	175,593
July 16, 2025	2.65	2.56	2.56	2.65	2.42	38,653
July 15, 2025	2.41	2.55	2.55	2.67	2.41	68,914
July 14, 2025	2.69	2.41	2.41	2.72	2.4	99,249
July 11, 2025	2.73	2.64	2.64	2.95	2.64	143,025
July 10, 2025	2.79	2.84	2.84	2.94	2.78	81,327
July 09, 2025	3.06	2.73	2.73	3.28	2.73	206,341
July 08, 2025	3.64	3.23	3.23	3.7	3.23	236,413
July 07, 2025	3.52	4	4	4.03	3.15	1.14M
July 03, 2025	4.12	3.84	3.84	4.9	3.35	46.2M
July 02, 2025	1.48	1.63	1.63	1.63	1.26	466,492
July 01, 2025	1.36	1.4	1.4	1.41	1.36	5,626
June 30, 2025	1.36	1.36	1.36	1.44	1.35	14,807
June 27, 2025	1.38	1.38	1.38	1.41	1.34	12,600
June 26, 2025	1.38	1.38	1.38	1.43	1.35	16,791
June 25, 2025	1.43	1.43	1.43	1.55	1.35	11,067
June 24, 2025	1.51	1.47	1.47	1.52	1.46	18,176
June 23, 2025	1.43	1.43	1.43	1.56	1.36	28,981
June 20, 2025	1.41	1.45	1.45	1.59	1.36	129,640
June 18, 2025	1.26	1.35	1.35	1.47	1.25	72,100
June 17, 2025	1.36	1.29	1.29	1.42	1.29	15,926
June 16, 2025	1.45	1.34	1.34	1.45	1.33	32,970
June 13, 2025	1.5	1.47	1.47	1.55	1.47	24,076
June 12, 2025	1.65	1.51	1.51	1.68	1.5	42,700
June 11, 2025	1.74	1.68	1.68	1.8	1.67	21,193
June 10, 2025	1.97	1.73	1.73	1.97	1.7	55,800
June 09, 2025	2.1	1.89	1.89	2.1	1.88	60,734
June 06, 2025	2.06	2.02	2.02	2.19	2.02	59,118
June 05, 2025	2.25	2.03	2.03	2.29	2.02	61,404
June 04, 2025	2.05	2.25	2.25	2.47	2.05	202,847
June 03, 2025	2.13	2.02	2.02	2.28	2.01	200,500
June 02, 2025	2.04	2.32	2.32	2.52	2.04	964,300
May 30, 2025	3.03	2.41	2.41	3.12	1.9	55.49M
May 29, 2025	0.97	0.95	0.95	1	0.95	22,300
May 28, 2025	1.01	0.97	0.97	1.03	0.95	16,168
May 27, 2025	1.07	1.01	1.01	1.11	1	32,040
May 23, 2025	1.13	1.06	1.06	1.13	1.04	33,000
May 22, 2025	1.3	1.21	1.21	1.3	1.18	28,037
May 21, 2025	1.43	1.28	1.28	1.48	1.25	19,000
May 20, 2025	1.48	1.43	1.43	1.6	1.43	4,881
May 19, 2025	1.47	1.35	1.35	1.5	1.35	11,412
May 16, 2025	1.47	1.46	1.46	1.53	1.45	3,944
May 15, 2025	1.61	1.55	1.55	1.62	1.46	28,319
May 14, 2025	1.63	1.61	1.61	1.68	1.54	13,650
May 13, 2025	1.58	1.5	1.5	1.61	1.46	20,289
May 12, 2025	1.5	1.57	1.57	1.65	1.5	11,800
May 09, 2025	1.35	1.51	1.51	1.56	1.35	30,843
May 08, 2025	1.38	1.34	1.34	1.38	1.3	11,400
May 07, 2025	1.38	1.37	1.37	1.39	1.36	6,301
May 06, 2025	1.35	1.38	1.38	1.38	1.35	1,200
May 05, 2025	1.34	1.34	1.34	1.4	1.34	3,849
May 02, 2025	1.46	1.34	1.34	1.46	1.34	1,789

Global Interactive Technologies, Inc. (GITS) NASDAQ