Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Telcom & Technology Inc (NY: GTT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.45 28.50 28.20 28.25 94,905 -0.25(-0.88%)
Jan 30, 2017 29.15 29.15 28.35 28.50 86,062 -0.85(-2.90%)
Jan 27, 2017 29.30 29.40 28.75 29.35 71,731 +0.05(+0.17%)
Jan 26, 2017 29.25 29.45 28.95 29.30 83,799 +0.05(+0.17%)
Jan 25, 2017 29.15 29.40 28.95 29.25 83,723 +0.30(+1.04%)
Jan 24, 2017 28.90 29.25 28.50 28.95 219,604 +0.15(+0.52%)
Jan 23, 2017 28.80 29.05 28.70 28.80 135,258 -0.05(-0.17%)
Jan 20, 2017 28.45 29.20 28.45 28.85 242,734 +0.45(+1.58%)
Jan 19, 2017 28.75 28.85 28.18 28.40 120,363 -0.35(-1.22%)
Jan 18, 2017 28.05 28.80 27.90 28.75 146,292 +0.70(+2.50%)
Jan 17, 2017 28.50 28.50 27.90 28.05 100,371 -0.50(-1.75%)
Jan 13, 2017 28.55 28.55 28.55 0 +0.10(+0.35%)
Jan 12, 2017 29.50 29.50 28.00 28.45 123,816 -1.15(-3.89%)
Jan 11, 2017 29.20 29.70 28.85 29.60 321,367 +0.45(+1.54%)
Jan 10, 2017 27.80 29.45 27.80 29.15 521,754 +1.55(+5.62%)
Jan 09, 2017 27.90 28.05 27.30 27.60 202,252 -0.20(-0.72%)
Jan 06, 2017 28.20 28.20 27.60 27.80 101,349 -0.45(-1.59%)
Jan 05, 2017 27.95 28.65 27.95 28.25 91,931 +0.15(+0.53%)
Jan 04, 2017 27.95 28.50 27.90 28.10 156,650 +0.35(+1.26%)
Jan 03, 2017 29.00 29.12 27.55 27.75 196,492 -1.00(-3.48%)
Dec 30, 2016 28.75 28.75 28.75 0 +0.45(+1.59%)
Dec 29, 2016 28.10 28.50 28.10 28.30 86,836 +0.35(+1.25%)
Dec 28, 2016 28.65 28.65 27.90 27.95 97,713 -0.75(-2.61%)
Dec 27, 2016 27.75 28.75 27.75 28.70 69,092 +0.80(+2.87%)
Dec 23, 2016 27.90 27.90 27.90 0 -0.50(-1.76%)
Dec 22, 2016 28.75 28.85 28.00 28.40 82,944 -0.35(-1.22%)
Dec 21, 2016 28.60 28.95 27.60 28.75 210,050 +0.10(+0.35%)
Dec 20, 2016 28.75 29.75 28.40 28.65 274,215 -0.05(-0.17%)
Dec 19, 2016 28.50 28.85 28.00 28.70 375,603 +1.50(+5.51%)
Dec 16, 2016 27.40 27.50 27.00 27.20 287,530 -0.05(-0.18%)
Dec 15, 2016 26.85 27.60 26.70 27.25 299,900 +0.55(+2.06%)
Dec 14, 2016 26.70 26.95 26.55 26.70 109,743 -0.10(-0.37%)
Dec 13, 2016 26.95 27.10 26.75 26.80 127,210 +0.45(+1.71%)
Dec 12, 2016 26.70 27.15 26.03 26.35 120,819 -0.50(-1.86%)
Dec 09, 2016 27.45 27.55 26.60 26.85 145,254 -0.55(-2.01%)
Dec 08, 2016 27.50 27.60 27.10 27.40 136,057 -0.10(-0.36%)
Dec 07, 2016 25.70 27.50 25.65 27.50 259,751 +1.80(+7.00%)
Dec 06, 2016 25.50 26.00 25.20 25.70 74,733 +0.35(+1.38%)
Dec 05, 2016 24.80 25.35 24.80 25.35 70,434 +0.60(+2.42%)
Dec 02, 2016 24.85 25.30 24.75 24.75 79,584 -0.15(-0.60%)
Dec 01, 2016 25.40 25.40 24.65 24.90 183,239 -0.50(-1.97%)
Nov 30, 2016 25.90 26.00 25.05 25.40 91,685 -0.40(-1.55%)
Nov 29, 2016 25.75 26.00 25.35 25.80 86,067 +0.00(+0.00%)
Nov 28, 2016 25.50 25.85 25.20 25.80 260,007 +0.30(+1.18%)
Nov 25, 2016 25.25 25.65 25.25 25.50 42,659 +0.20(+0.79%)
Nov 23, 2016 25.30 25.30 25.30 0 +0.40(+1.61%)
Nov 22, 2016 24.45 25.00 24.30 24.90 223,574 +0.55(+2.26%)
Nov 21, 2016 24.60 24.85 24.20 24.35 111,978 -0.15(-0.61%)
Nov 18, 2016 24.70 24.95 24.45 24.50 126,581 +0.00(+0.00%)
Nov 17, 2016 23.65 25.12 23.60 24.50 234,128 +0.90(+3.81%)
Nov 16, 2016 23.35 23.65 23.25 23.60 115,905 +0.35(+1.51%)
Nov 15, 2016 23.00 23.35 22.70 23.25 100,500 +0.25(+1.09%)
Nov 14, 2016 23.25 23.50 22.70 23.00 172,114 +0.00(+0.00%)
Nov 11, 2016 22.75 23.20 22.70 23.00 349,374 +0.00(+0.00%)
Nov 10, 2016 24.20 24.25 22.75 23.00 260,403 -0.50(-2.13%)
Nov 09, 2016 24.00 24.85 23.45 23.50 300,979 +2.30(+10.85%)
Nov 08, 2016 21.45 21.60 21.00 21.20 69,981 -0.20(-0.93%)
Nov 07, 2016 21.95 21.95 21.35 21.40 90,833 +0.05(+0.23%)
Nov 04, 2016 21.10 21.80 21.10 21.35 73,242 +0.35(+1.67%)
Nov 03, 2016 20.90 21.60 20.90 21.00 71,630 +0.10(+0.48%)
Nov 02, 2016 21.75 22.05 20.80 20.90 101,942 -0.70(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.