Global Interactive Technologies, Inc. Common Stock - Common Stock (GITS)
3.9900
+0.2200 (5.84%)
NASDAQ · Last Trade: Feb 3rd, 3:52 AM EST
Historical Prices For Global Interactive Technologies, Inc. Common Stock - Common Stock (GITS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 3.78 | 4.21 | 3.65 | 3.99 | 525,733 | 3.99 |
| 1/30/2026 | 3.88 | 3.88 | 3.45 | 3.77 | 16,362,564 | 3.77 |
| 1/29/2026 | 3.05 | 3.63 | 3.04 | 3.35 | 775,922 | 3.35 |
| 1/28/2026 | 3.29 | 3.44 | 2.46 | 3.17 | 1,790,738 | 3.17 |
| 1/27/2026 | 1.95 | 4.17 | 1.95 | 4.17 | 51,419,731 | 4.17 |
| 1/26/2026 | 2.05 | 2.30 | 1.91 | 1.91 | 382,060 | 1.91 |
| 1/23/2026 | 1.95 | 2.36 | 1.86 | 2.03 | 957,888 | 2.03 |
| 1/22/2026 | 1.63 | 2.13 | 1.53 | 1.96 | 2,119,687 | 1.96 |
| 1/21/2026 | 0.91 | 1.70 | 0.91 | 1.70 | 78,769,341 | 1.70 |
| 1/20/2026 | 0.85 | 0.87 | 0.81 | 0.86 | 16,664 | 0.86 |
| 1/16/2026 | 0.73 | 0.84 | 0.73 | 0.81 | 43,845 | 0.81 |
| 1/15/2026 | 0.78 | 0.79 | 0.73 | 0.74 | 16,093 | 0.74 |
| 1/14/2026 | 0.80 | 0.80 | 0.68 | 0.70 | 49,126 | 0.70 |
| 1/13/2026 | 0.78 | 0.81 | 0.75 | 0.80 | 33,899 | 0.80 |
| 1/12/2026 | 0.80 | 0.84 | 0.79 | 0.79 | 18,187 | 0.79 |
| 1/09/2026 | 0.82 | 0.84 | 0.80 | 0.80 | 12,220 | 0.80 |
| 1/08/2026 | 0.79 | 0.82 | 0.79 | 0.79 | 17,392 | 0.79 |
| 1/07/2026 | 0.79 | 0.86 | 0.79 | 0.79 | 60,852 | 0.79 |
| 1/06/2026 | 0.80 | 0.81 | 0.74 | 0.79 | 40,844 | 0.79 |
| 1/05/2026 | 0.70 | 0.78 | 0.70 | 0.76 | 14,802 | 0.76 |
| 1/02/2026 | 0.76 | 0.76 | 0.67 | 0.74 | 12,736 | 0.74 |
| 12/31/2025 | 0.72 | 0.73 | 0.68 | 0.71 | 9,370 | 0.71 |
| 12/30/2025 | 0.68 | 0.76 | 0.68 | 0.72 | 69,666 | 0.72 |
| 12/29/2025 | 0.74 | 0.74 | 0.66 | 0.70 | 82,667 | 0.70 |
| 12/26/2025 | 0.80 | 0.80 | 0.70 | 0.72 | 41,965 | 0.72 |
| 12/24/2025 | 0.79 | 0.82 | 0.75 | 0.79 | 22,853 | 0.79 |
| 12/23/2025 | 0.81 | 0.83 | 0.77 | 0.79 | 54,537 | 0.79 |
| 12/22/2025 | 0.93 | 0.94 | 0.75 | 0.82 | 74,918 | 0.82 |
| 12/19/2025 | 0.94 | 0.94 | 0.71 | 0.75 | 76,004 | 0.75 |
| 12/18/2025 | 0.75 | 0.91 | 0.72 | 0.90 | 88,351 | 0.90 |
| 12/17/2025 | 0.83 | 0.97 | 0.75 | 0.75 | 195,005 | 0.75 |
| 12/16/2025 | 1.07 | 1.11 | 0.71 | 0.77 | 175,313 | 0.77 |
| 12/15/2025 | 1.15 | 1.18 | 1.08 | 1.10 | 29,425 | 1.10 |
| 12/12/2025 | 1.24 | 1.24 | 1.19 | 1.20 | 9,216 | 1.20 |
| 12/11/2025 | 1.26 | 1.27 | 1.21 | 1.25 | 11,566 | 1.25 |
| 12/10/2025 | 1.31 | 1.31 | 1.26 | 1.29 | 5,317 | 1.29 |
| 12/09/2025 | 1.30 | 1.34 | 1.27 | 1.32 | 12,843 | 1.32 |
| 12/08/2025 | 1.26 | 1.30 | 1.25 | 1.30 | 10,333 | 1.30 |
| 12/05/2025 | 1.36 | 1.36 | 1.27 | 1.28 | 23,474 | 1.28 |
| 12/04/2025 | 1.22 | 1.28 | 1.22 | 1.28 | 8,360 | 1.28 |
| 12/03/2025 | 1.27 | 1.31 | 1.23 | 1.23 | 95,305 | 1.23 |
| 12/02/2025 | 1.27 | 1.30 | 1.24 | 1.27 | 10,049 | 1.27 |
| 12/01/2025 | 1.35 | 1.36 | 1.25 | 1.25 | 11,285 | 1.25 |
| 11/28/2025 | 1.28 | 1.35 | 1.28 | 1.35 | 3,190 | 1.35 |
| 11/26/2025 | 1.17 | 1.31 | 1.17 | 1.30 | 17,470 | 1.30 |
| 11/25/2025 | 1.30 | 1.31 | 1.26 | 1.29 | 3,597 | 1.29 |
| 11/24/2025 | 1.26 | 1.30 | 1.21 | 1.25 | 12,811 | 1.25 |
| 11/21/2025 | 1.30 | 1.30 | 1.20 | 1.24 | 10,205 | 1.24 |
| 11/20/2025 | 1.33 | 1.37 | 1.31 | 1.31 | 13,625 | 1.31 |
| 11/19/2025 | 1.42 | 1.48 | 1.31 | 1.40 | 20,835 | 1.40 |
| 11/18/2025 | 1.60 | 1.60 | 1.52 | 1.52 | 7,515 | 1.52 |
| 11/17/2025 | 1.47 | 1.56 | 1.47 | 1.53 | 13,742 | 1.53 |
| 11/14/2025 | 1.46 | 1.53 | 1.46 | 1.51 | 10,356 | 1.51 |
| 11/13/2025 | 1.43 | 1.51 | 1.43 | 1.50 | 13,228 | 1.50 |
| 11/12/2025 | 1.61 | 1.61 | 1.50 | 1.51 | 11,031 | 1.51 |
| 11/11/2025 | 1.67 | 1.68 | 1.58 | 1.58 | 10,112 | 1.58 |
| 11/10/2025 | 1.56 | 1.66 | 1.55 | 1.55 | 8,600 | 1.55 |
| 11/07/2025 | 1.55 | 1.61 | 1.53 | 1.55 | 18,705 | 1.55 |
| 11/06/2025 | 1.61 | 1.66 | 1.56 | 1.61 | 5,399 | 1.61 |
| 11/05/2025 | 1.63 | 1.70 | 1.63 | 1.67 | 14,309 | 1.67 |
| 11/04/2025 | 1.70 | 1.73 | 1.69 | 1.69 | 4,832 | 1.69 |
| 11/03/2025 | 1.66 | 1.76 | 1.66 | 1.74 | 40,677 | 1.74 |