Global Interactive Technologies, Inc. (GITS)
NASDAQ: GITS · Real-Time Price · USD
1.380
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
1.390
+0.010 (0.72%)
After-hours: Jun 27, 2025, 5:21 PM EDT
GITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 1.61 | 1.62 | 1.46 | 1.55 | 1.55 | -3.73% | 28,319 |
| May 14, 2025 | 1.63 | 1.68 | 1.54 | 1.61 | 1.61 | 7.33% | 13,650 |
| May 13, 2025 | 1.58 | 1.61 | 1.46 | 1.50 | 1.50 | -4.46% | 20,289 |
| May 12, 2025 | 1.50 | 1.65 | 1.50 | 1.57 | 1.57 | 3.97% | 11,788 |
| May 9, 2025 | 1.35 | 1.56 | 1.35 | 1.51 | 1.51 | 12.43% | 30,843 |
| 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 |