NasdaqCM - Nasdaq Real Time Price USD

Global Interactive Technologies, Inc. (GITS)

Compare
0.2065
-0.0033
(-1.57%)
At close: January 15 at 4:00:01 PM EST
0.2079
+0.00
+(0.68%)
After hours: January 15 at 6:56:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.20110.20820.19020.20650.206597,972
Jan 14, 20250.20000.21000.20000.21000.2100185,200
Jan 13, 20250.21200.21200.19100.20000.2000465,800
Jan 10, 20250.22500.22500.21100.21900.2190164,900
Jan 8, 20250.23400.23400.21100.22900.2290112,700
Jan 7, 20250.22100.22900.22100.22500.2250284,400
Jan 6, 20250.23900.24200.21100.21700.2170598,400
Jan 3, 20250.23600.24800.23200.24600.2460353,700
Jan 2, 20250.24200.25000.23200.23300.2330380,000
Dec 31, 20240.26100.26600.23600.24700.2470543,000
Dec 30, 20240.28000.28700.24600.27300.2730573,200
Dec 27, 20240.27200.27400.24100.26900.2690890,400
Dec 26, 20240.30200.32000.25100.28000.28001,108,300
Dec 24, 20240.29400.32000.27000.30800.30802,381,300
Dec 23, 20240.24600.28000.23100.25100.25103,616,500
Dec 20, 20240.31800.31800.23000.25200.25202,142,600
Dec 19, 20240.33700.48900.25700.31600.31609,783,400
Dec 18, 20240.32000.34200.29600.34200.3420845,800
Dec 17, 20240.28000.32000.26500.28800.28801,124,800
Dec 16, 20240.26000.28000.25400.28000.2800155,000
Dec 13, 20240.25000.26800.24900.26000.2600282,800
Dec 12, 20240.26200.26700.24000.25100.2510268,000
Dec 11, 20240.28900.28900.25100.27000.2700876,200
Dec 10, 20240.27900.30000.27500.28600.2860183,600
Dec 9, 20240.28000.29000.26500.27900.2790272,800
Dec 6, 20240.31100.31100.28300.28300.2830133,700
Dec 5, 20240.28100.30000.28000.29000.2900415,800
Dec 4, 20240.28000.31800.27000.29000.2900743,900
Dec 3, 20240.27000.28500.26100.28000.2800826,300
Dec 2, 20240.25000.27500.24500.26600.2660865,100
Nov 29, 20240.23500.25000.23000.24400.2440324,600
Nov 27, 20240.24700.24700.22200.23600.2360184,700
Nov 26, 20240.21100.23500.21100.23000.2300258,500
Nov 25, 20240.21400.22900.21400.21800.2180176,900
Nov 22, 20240.22200.23200.20800.21700.2170531,700
Nov 21, 20240.21300.22500.21000.21500.2150241,900
Nov 20, 20240.22000.23000.21500.22500.2250141,000
Nov 19, 20240.22400.23000.21000.22300.2230419,200
Nov 18, 20240.22800.23700.22800.23600.2360159,800
Nov 15, 20240.22300.23500.22000.23500.2350237,700
Nov 14, 20240.23500.25000.22100.23000.2300607,300
Nov 13, 20240.21100.23600.21100.23600.2360387,600
Nov 12, 20240.22600.27000.21500.22900.22901,028,500
Nov 11, 20240.22500.23600.20400.22300.22301,292,700
Nov 8, 20240.24200.24200.22300.23100.2310627,400
Nov 7, 20240.24000.24500.22200.24200.2420808,900
Nov 6, 20240.25000.25700.23500.24100.24101,412,200
Nov 5, 20240.26800.33000.24100.27400.27407,681,700
Nov 4, 20240.23600.34300.22500.28700.287083,188,900
Nov 1, 20240.20400.27000.20200.21400.21409,446,000
Oct 31, 20240.22800.23200.20400.20400.2040914,500
Oct 30, 20240.22500.26300.21200.23500.23502,033,800
Oct 29, 20240.29000.31000.23300.25300.25309,290,500
Oct 28, 20240.24000.75000.23000.50900.509093,047,000
Oct 25, 20240.19900.23300.19200.22600.2260562,500
Oct 24, 20240.19500.20000.19300.19900.199054,900
Oct 23, 20240.20000.20000.19700.19700.197069,200
Oct 22, 20240.19800.21000.19800.20500.205087,400
Oct 21, 20240.20500.20500.19200.20300.203079,900
Oct 18, 20240.20600.21000.19200.20500.2050151,100
Oct 17, 20240.19000.21800.19000.20600.2060289,300
Oct 16, 20240.18100.19700.17200.19000.1900196,200
Oct 15, 20240.19900.20000.18000.18500.1850223,800
Oct 14, 20240.19100.20100.19100.19900.1990279,400
Oct 11, 20240.22600.23000.19100.20900.2090150,500
Oct 10, 20240.23000.23500.22800.23500.235024,100
Oct 9, 20240.24600.24800.22600.23300.233054,600
Oct 8, 20240.24700.26500.24000.24600.246043,900
Oct 7, 20240.25900.25900.24000.24700.247096,800
Oct 4, 20240.26000.26000.25000.25900.259048,300
Oct 3, 20240.25000.25900.24500.25900.259062,900
Oct 2, 20240.26500.26500.24500.25000.250037,400
Oct 1, 20240.24000.26500.23200.26500.265089,000
Sep 30, 20240.25000.25900.24100.24600.246081,400
Sep 27, 20240.26000.26300.24300.24600.2460174,200
Sep 26, 20240.22500.26200.22500.26200.2620285,200
Sep 25, 20240.22200.23100.22000.22500.225075,500
Sep 24, 20240.22300.23000.22300.22300.223053,200
Sep 23, 20240.23800.24500.22300.22300.223079,600
Sep 20, 20240.23000.23500.23000.23100.23108,700
Sep 19, 20240.24000.24200.22500.24000.2400129,500
Sep 18, 20240.22700.25000.22700.24200.2420249,400
Sep 17, 20240.22800.22800.22000.22700.227026,200
Sep 16, 20240.22000.22800.21100.22700.227077,900
Sep 13, 20240.21500.22000.21300.21500.215035,500
Sep 12, 20240.23000.23000.20700.21300.213050,500
Sep 11, 20240.20200.21700.20200.20700.207057,300
Sep 10, 20240.21100.21100.20200.20700.2070151,600
Sep 9, 20240.21500.21700.20600.20800.2080115,800
Sep 6, 20240.23000.23000.21100.21700.217064,600
Sep 5, 20240.23000.23100.21500.22900.229084,500
Sep 4, 20240.22800.23200.22000.22400.224035,400
Sep 3, 20240.24000.24000.22000.22800.228018,200
Aug 30, 20240.22500.23200.22500.23200.232047,400
Aug 29, 20240.22900.23000.22000.23000.2300120,000
Aug 28, 20240.23800.24900.22000.23000.2300147,500
Aug 27, 20240.25000.25000.23700.24000.2400120,800
Aug 26, 20240.23700.23700.23000.23500.2350100,900
Aug 23, 20240.22600.23900.22000.23200.232038,800
Aug 22, 20240.21200.22000.21100.21900.219079,200
Aug 21, 20240.21200.22000.20400.21000.210088,900
Aug 20, 20240.21300.21300.20400.20400.204057,200
Aug 19, 20240.21600.22000.21000.21200.2120105,400
Aug 16, 20240.22000.22800.21500.21500.215043,100
Aug 15, 20240.22300.22900.21000.21700.2170178,000
Aug 14, 20240.22400.22600.21000.21400.214074,100
Aug 13, 20240.23100.23200.22000.22200.222053,300
Aug 12, 20240.23900.23900.23600.23600.236015,900
Aug 9, 20240.24500.24500.22500.24500.245022,100
Aug 8, 20240.23300.25100.23300.23600.236053,400
Aug 7, 20240.26200.26300.23100.24100.241052,900
Aug 6, 20240.23400.25600.23000.25600.2560181,600
Aug 5, 20240.23600.25900.23000.24800.248077,400
Aug 2, 20240.25600.27700.25500.26100.2610104,800
Aug 1, 20240.26900.27900.26000.26000.260041,100
Jul 31, 20240.26900.27500.26100.26900.269069,800
Jul 30, 20240.25200.26100.25200.26100.261024,300
Jul 29, 20240.26000.26000.25000.25200.252070,500
Jul 26, 20240.25100.25500.23100.24800.248056,800
Jul 25, 20240.25100.26900.24600.24700.247092,800
Jul 24, 20240.27000.27000.25100.25100.251053,300
Jul 23, 20240.25700.27000.25700.26400.264076,200
Jul 22, 20240.25100.29000.25100.25700.2570305,800
Jul 19, 20240.30200.30200.25600.25800.2580357,700
Jul 18, 20240.30300.31700.29000.29300.293066,000
Jul 17, 20240.29100.33600.29100.30900.3090363,900
Jul 16, 20240.30800.30800.28000.29100.2910216,900
Jul 15, 20240.26100.28000.26100.27700.2770285,500
Jul 12, 20240.25300.25600.25000.25300.253049,300
Jul 11, 20240.25600.25900.24100.25700.2570106,000
Jul 10, 20240.25800.25800.23800.25100.251091,900
Jul 9, 20240.24400.24900.24100.24600.246090,200
Jul 8, 20240.25400.25400.24300.24500.245075,300
Jul 5, 20240.26000.26600.24100.24600.2460161,000
Jul 3, 20240.26300.27900.25600.27100.271080,700
Jul 2, 20240.24000.26800.24000.26800.2680184,600
Jul 1, 20240.23600.24300.23200.23400.234092,100
Jun 28, 20240.25000.25000.23400.24400.2440514,100
Jun 27, 20240.24800.25200.23700.25200.2520250,000
Jun 26, 20240.26500.26500.23600.24900.2490596,600
Jun 25, 20240.27100.28800.26200.28000.28002,921,500
Jun 24, 20240.27000.28000.25200.27900.2790203,800
Jun 21, 20240.26600.29300.26000.27300.2730251,900
Jun 20, 20240.28000.30400.25500.27400.2740359,900
Jun 18, 20240.28000.28600.24800.28000.2800271,300
Jun 17, 20240.30000.30000.26100.26900.2690147,200
Jun 14, 20240.34500.35200.29500.30000.3000510,600
Jun 13, 20240.39000.39000.34100.34500.3450135,900
Jun 12, 20240.42000.42000.37400.39000.3900227,800
Jun 11, 20240.42700.42700.36500.41100.4110239,900
Jun 10, 20240.47000.47400.39600.42700.4270519,700
Jun 7, 20240.35000.62100.33000.50000.50002,833,100
Jun 6, 20240.35000.36000.35000.35900.359078,900
Jun 5, 20240.38000.38000.35000.36000.360039,500
Jun 4, 20240.40000.40000.34100.36200.3620151,300
Jun 3, 20240.36500.39400.35000.38800.3880118,400
May 31, 20240.38000.38000.32700.35600.356068,500
May 30, 20240.35600.37700.34000.37500.375028,800
May 29, 20240.37000.37000.30000.36200.362070,400
May 28, 20240.39500.39500.35000.35100.3510180,600
May 24, 20240.42900.43000.38500.39300.393082,200
May 23, 20240.43500.44500.41000.41000.410066,500
May 22, 20240.44500.44500.42300.43500.4350105,200
May 21, 20240.43000.44200.42200.42200.422067,100
May 20, 20240.42000.44200.42000.43000.4300119,500
May 17, 20240.40400.43000.39500.42300.423073,100
May 16, 20240.47700.47700.40000.43000.4300312,400
May 15, 20240.45800.47800.45100.45700.457077,900
May 14, 20240.46100.48900.44900.47000.470068,900
May 13, 20240.50300.50300.43000.47500.475084,600
May 10, 20240.47200.52000.47200.49900.4990315,800
May 9, 20240.55200.56800.45700.48600.4860158,300
May 8, 20240.60000.60000.55200.56000.5600246,300
May 7, 20240.59600.59600.55200.58000.5800347,200
May 6, 20240.56800.57500.54300.56800.5680189,600
May 3, 20240.53200.56800.53200.54300.5430133,100
May 2, 20240.51500.54400.51000.53200.5320189,800
May 1, 20240.51000.52600.50000.51500.515091,000
Apr 30, 20240.48000.51900.47000.51000.5100116,800
Apr 29, 20240.42800.47900.42800.47000.4700105,700
Apr 26, 20240.44500.49800.44100.44100.4410196,400
Apr 25, 20240.49900.50200.21000.40100.40101,235,400
Apr 24, 20240.56900.56900.51500.52500.525082,100
Apr 23, 20240.59500.61500.52200.53900.5390327,000
Apr 22, 20240.66600.72000.59400.59500.5950437,700
Apr 19, 20240.57000.63400.57000.63000.6300460,300
Apr 18, 20240.59900.59900.50500.59000.5900495,200
Apr 17, 20240.50800.57000.48900.57000.5700481,800
Apr 16, 20240.45600.50000.42100.48900.4890604,300
Apr 15, 20240.51600.61100.48000.49000.49001,572,100
Apr 12, 20240.42200.54600.42200.50100.50102,258,500
Apr 11, 20240.38000.43100.35000.40500.40501,017,100
Apr 10, 20240.35900.37800.31000.32900.3290594,100
Apr 9, 20240.25100.36800.24200.32600.32601,370,800
Apr 8, 20240.22300.41500.22000.28500.28505,623,200
Apr 5, 20240.20100.21900.19900.21800.2180143,300
Apr 4, 20240.22300.22500.18200.19600.1960659,900
Apr 3, 20240.26100.26300.19500.23000.2300497,300
Apr 2, 20240.28600.28800.24500.26500.2650226,400
Apr 1, 20240.30200.30200.26000.27600.2760161,000
Mar 28, 20240.29000.30800.27000.29400.2940277,700
Mar 27, 20240.32000.32000.29200.29600.2960129,500
Mar 26, 20240.33000.33100.30300.31000.3100136,400
Mar 25, 20240.33200.34800.31800.32600.326044,500
Mar 22, 20240.35500.35500.32500.32600.326048,600
Mar 21, 20240.34000.35400.32700.35000.350064,800
Mar 20, 20240.33300.34000.32100.33100.331061,200
Mar 19, 20240.32000.34600.31500.34100.3410337,900
Mar 18, 20240.30100.33000.30000.33000.3300111,900
Mar 15, 20240.29000.30800.29000.30700.3070285,400
Mar 14, 20240.34500.34500.29300.29900.2990492,000
Mar 13, 20240.31800.34500.31500.34000.340097,000
Mar 12, 20240.31600.32000.30000.30900.3090166,000
Mar 11, 20240.33700.35000.32100.32100.3210193,100
Mar 8, 20240.32100.34300.32000.33800.3380155,400
Mar 7, 20240.36100.37000.31500.32900.3290574,500
Mar 6, 20240.38800.38800.36000.37900.3790160,900
Mar 5, 20240.39100.39900.35000.35400.3540265,600
Mar 4, 20240.41300.41300.38000.39400.3940342,400
Mar 1, 20240.43000.43000.40900.41300.4130124,300
Feb 29, 20240.43200.45100.43000.43500.4350130,300
Feb 28, 20240.40200.47500.40200.42500.4250488,500
Feb 27, 20240.40100.43000.39500.41300.4130304,700
Feb 26, 20240.42200.43800.38000.40000.4000421,100
Feb 23, 20240.44300.44300.42800.43900.439047,900
Feb 22, 20240.44000.44800.43600.43800.4380149,900
Feb 21, 20240.44900.45000.43200.44100.4410104,100
Feb 20, 20240.47300.48400.43200.46300.4630189,800
Feb 16, 20240.48100.48300.45000.46600.4660188,600
Feb 15, 20240.50000.51000.48300.48300.4830206,100
Feb 14, 20240.48400.52500.47000.50900.5090685,100
Feb 13, 20240.48200.49400.46100.48900.4890161,800
Feb 12, 20240.43800.49000.43800.46600.4660431,400
Feb 9, 20240.45000.62300.43500.45900.45901,446,900
Feb 8, 20240.47700.47700.45000.46700.4670257,900
Feb 7, 20240.49300.50000.46800.46900.4690173,900
Feb 6, 20240.51000.51000.49600.50000.5000122,400
Feb 5, 20240.49400.51100.49200.51000.510060,900
Feb 2, 20240.50100.50800.48500.50000.5000288,100
Feb 1, 20240.50700.53600.49000.49000.4900236,600
Jan 31, 20240.54000.54800.52100.53600.5360113,600
Jan 30, 20240.56500.56700.51700.53400.5340241,200
Jan 29, 20240.59500.59500.56200.56900.5690200,100
Jan 26, 20240.59200.61200.59000.59900.5990163,800
Jan 25, 20240.62500.67200.60300.61800.6180279,900
Jan 24, 20240.58300.62000.58300.59000.5900209,000
Jan 23, 20240.58100.59800.57400.58500.5850178,000
Jan 22, 20240.68700.68700.56400.57200.5720637,000
Jan 19, 20240.66100.68400.65000.67800.6780126,700
Jan 18, 20240.66300.69000.63700.65000.6500110,000
Jan 17, 20240.68000.70600.65200.65300.6530268,400
Jan 16, 20240.72100.75900.67500.67600.6760420,800

Related Tickers