5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
-37.78%
3 MONTH PERFORMANCE
-74.43%
6 MONTH PERFORMANCE
-73.21%
YEAR-TO-DATE PERFORMANCE
-77.33%
1 YEAR PERFORMANCE
-88.81%
Global Interactive Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.07 | $1.10 (2.8%) | $1.30 | $0.98 | 303,989 | $2.90 M |
| 04/10/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 8,500 | $2.80 M |
| 04/09/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $0.90 | 20,141 | $2.77 M |
| 04/08/2025 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.00 | 7,047 | $2.69 M |
| 04/07/2025 | $0.93 | $1.09 (17.14%) | $1.14 | $0.87 | 89,585 | $2.88 M |
| 04/04/2025 | $1.14 | $0.95 (-16.28%) | $1.14 | $0.92 | 30,700 | $2.52 M |
| 04/03/2025 | $1.17 | $1.09 (-6.84%) | $1.35 | $1.04 | 36,942 | $2.88 M |
| 04/02/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.13 | 17,800 | $3.09 M |
| 04/01/2025 | $1.35 | $1.18 (-12.59%) | $1.37 | $1.17 | 86,540 | $3.12 M |
| 03/31/2025 | $1.36 | $1.22 (-10.29%) | $1.38 | $1.20 | 16,046 | $3.22 M |
| 03/28/2025 | $1.47 | $1.34 (-8.84%) | $1.73 | $1.32 | 265,123 | $3.54 M |
| 03/27/2025 | $1.53 | $1.49 (-2.61%) | $1.65 | $1.45 | 34,825 | $3.93 M |
| 03/26/2025 | $1.54 | $1.47 (-4.55%) | $1.76 | $1.47 | 177,428 | $3.88 M |
| 03/25/2025 | $1.78 | $1.50 (-15.73%) | $2.20 | $1.30 | 481,838 | $3.96 M |
| 03/24/2025 | $1.80 | $1.80 (0%) | $2.00 | $1.67 | 69,100 | $4.75 M |
| 03/21/2025 | $1.74 | $1.84 (5.75%) | $2.10 | $1.50 | 329,600 | $4.86 M |
| 03/20/2025 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.74 | 800 | $4.59 M |
| 03/19/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.70 | 1,623 | $4.49 M |
| 03/18/2025 | $1.82 | $1.72 (-5.49%) | $1.87 | $1.70 | 11,825 | $4.54 M |
| 03/17/2025 | $1.88 | $1.83 (-2.66%) | $1.90 | $1.77 | 4,638 | $4.83 M |
| 03/14/2025 | $1.77 | $1.82 (2.82%) | $2.00 | $1.77 | 23,900 | $4.81 M |
| 03/13/2025 | $1.91 | $1.73 (-9.42%) | $1.97 | $1.73 | 5,300 | $4.57 M |
| 03/12/2025 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.80 | 2,126 | $4.75 M |
| 03/11/2025 | $2.20 | $2.00 (-9.09%) | $2.20 | $1.99 | 17,226 | $5.28 M |
| 03/10/2025 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.11 | 7,307 | $5.70 M |
| 03/07/2025 | $2.19 | $2.28 (4.11%) | $2.29 | $2.19 | 1,800 | $6.02 M |
| 03/06/2025 | $2.23 | $2.21 (-0.9%) | $2.23 | $2.21 | 908 | $5.84 M |
| 03/05/2025 | $2.25 | $2.27 (0.89%) | $2.36 | $2.25 | 4,329 | $5.99 M |
| 03/04/2025 | $2.26 | $2.25 (-0.44%) | $2.26 | $2.24 | 3,000 | $5.94 M |
| 03/03/2025 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 1,000 | $6.31 M |
| 02/28/2025 | $2.35 | $2.40 (2.13%) | $2.40 | $2.31 | 4,400 | $6.34 M |
| 02/27/2025 | $2.38 | $2.37 (-0.42%) | $2.47 | $2.35 | 8,022 | $6.26 M |
| 02/26/2025 | $2.37 | $2.39 (0.84%) | $2.39 | $2.37 | 3,604 | $6.31 M |
| 02/25/2025 | $2.17 | $2.30 (5.99%) | $2.34 | $2.16 | 13,100 | $6.07 M |
| 02/24/2025 | $2.28 | $2.16 (-5.26%) | $2.32 | $2.14 | 4,300 | $5.70 M |
| 02/21/2025 | $2.32 | $2.38 (2.59%) | $2.40 | $2.20 | 11,021 | $6.28 M |
| 02/20/2025 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.23 | 16,786 | $6.28 M |
| 02/19/2025 | $2.37 | $2.52 (6.33%) | $2.64 | $2.30 | 77,700 | $6.65 M |
| 02/18/2025 | $2.11 | $2.27 (7.58%) | $2.35 | $2.11 | 32,027 | $5.99 M |
| 02/14/2025 | $2.20 | $2.12 (-3.64%) | $2.27 | $2.12 | 11,032 | $5.60 M |
| 02/13/2025 | $2.29 | $2.29 (0%) | $2.33 | $2.19 | 7,090 | $6.05 M |
| 02/12/2025 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.24 | 8,054 | $6.07 M |
| 02/11/2025 | $2.39 | $2.23 (-6.69%) | $2.40 | $2.20 | 30,250 | $5.89 M |
| 02/10/2025 | $2.16 | $2.38 (10.19%) | $2.40 | $2.16 | 29,920 | $6.28 M |
| 02/07/2025 | $2.18 | $2.16 (-0.92%) | $2.40 | $2.16 | 16,263 | $5.70 M |
| 02/06/2025 | $2.13 | $2.15 (0.94%) | $2.24 | $2.01 | 35,100 | $5.68 M |
| 02/05/2025 | $2.08 | $2.17 (4.33%) | $2.29 | $1.99 | 54,700 | $5.73 M |
| 02/04/2025 | $2.01 | $2.07 (2.99%) | $2.13 | $1.86 | 68,529 | $5.47 M |
| 02/03/2025 | $2.31 | $2.07 (-10.39%) | $2.31 | $2.01 | 25,070 | $5.47 M |
| 01/31/2025 | $2.55 | $2.34 (-8.24%) | $2.55 | $2.31 | 45,700 | $11.04 M |
| 01/30/2025 | $2.60 | $2.63 (1.15%) | $2.75 | $2.32 | 26,748 | $6.94 M |
| 01/29/2025 | $2.34 | $2.68 (14.53%) | $2.95 | $2.34 | 106,653 | $7.08 M |
| 01/28/2025 | $2.86 | $2.40 (-16.08%) | $3.15 | $2.31 | 181,729 | $9.63 M |
| 01/27/2025 | $2.03 | $3.05 (50.25%) | $5.06 | $1.81 | 4.71 M | $12.24 M |
| 01/24/2025 | $2.58 | $1.95 (-24.42%) | $2.59 | $1.94 | 1.93 M | $6.25 M |
| 01/23/2025 | $3.00 | $2.60 (-13.33%) | $3.00 | $2.46 | 776,500 | $6.87 M |
| 01/22/2025 | $3.52 | $3.41 (-3.13%) | $3.52 | $3.31 | 309,800 | $17.12 M |
| 01/21/2025 | $3.64 | $3.58 (-1.65%) | $3.72 | $3.43 | 193,400 | $17.97 M |
| 01/17/2025 | $3.76 | $3.70 (-1.6%) | $3.80 | $3.63 | 278,000 | $9.77 M |
| 01/16/2025 | $3.80 | $3.86 (1.58%) | $4.00 | $3.80 | 171,700 | $10.19 M |
| 01/15/2025 | $4.02 | $4.13 (2.74%) | $4.16 | $3.80 | 106,400 | $10.90 M |
| 01/14/2025 | $4.00 | $4.20 (5%) | $4.20 | $4.00 | 188,700 | $11.08 M |
| 01/13/2025 | $4.23 | $4.00 (-5.44%) | $4.23 | $3.82 | 465,800 | $10.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
