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 (%)
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%)
Nov 01, 2016 22.45 22.45 21.25 21.60 110,180 -0.90(-4.00%)
Oct 31, 2016 22.75 22.80 22.15 22.50 180,949 +0.00(+0.00%)
Oct 28, 2016 22.45 22.80 22.25 22.50 67,688 -0.05(-0.22%)
Oct 27, 2016 22.95 23.00 22.35 22.55 96,511 -0.20(-0.88%)
Oct 26, 2016 22.95 23.15 22.55 22.75 101,869 -0.30(-1.30%)
Oct 25, 2016 23.40 23.60 22.95 23.05 73,252 -0.40(-1.71%)
Oct 24, 2016 23.60 23.75 23.04 23.45 121,785 +0.15(+0.64%)
Oct 21, 2016 23.25 23.50 23.10 23.30 56,650 -0.15(-0.64%)
Oct 20, 2016 23.40 23.55 23.25 23.45 70,138 +0.10(+0.43%)
Oct 19, 2016 23.35 23.70 23.15 23.35 88,987 +0.15(+0.65%)
Oct 18, 2016 23.05 23.40 22.85 23.20 79,496 +0.40(+1.75%)
Oct 17, 2016 22.75 22.95 22.60 22.80 79,257 +0.01(+0.04%)
Oct 14, 2016 23.05 23.25 22.59 22.79 54,240 -0.16(-0.70%)
Oct 13, 2016 22.87 23.19 22.80 22.95 65,464 -0.13(-0.56%)
Oct 12, 2016 23.05 23.23 22.69 23.08 49,340 +0.05(+0.22%)
Oct 11, 2016 23.79 24.00 22.91 23.03 124,016 -0.92(-3.84%)
Oct 10, 2016 24.06 24.31 23.90 23.95 79,167 +0.01(+0.04%)
Oct 07, 2016 24.06 24.13 23.74 23.94 173,845 -0.05(-0.21%)
Oct 06, 2016 23.76 24.22 23.66 23.99 132,905 +0.11(+0.46%)
Oct 05, 2016 23.50 23.97 23.50 23.88 84,571 +0.53(+2.27%)
Oct 04, 2016 23.31 23.63 23.05 23.35 98,936 +0.01(+0.04%)
Oct 03, 2016 23.38 23.57 23.02 23.34 106,387 -0.19(-0.81%)
Sep 30, 2016 23.33 23.69 23.16 23.53 210,234 +0.32(+1.38%)
Sep 29, 2016 23.61 23.69 23.11 23.21 104,606 -0.41(-1.74%)
Sep 28, 2016 23.70 24.20 23.47 23.62 134,033 -0.08(-0.34%)
Sep 27, 2016 23.45 24.15 23.45 23.70 201,036 +0.31(+1.33%)
Sep 26, 2016 23.48 23.82 23.39 23.39 66,358 -0.31(-1.31%)
Sep 23, 2016 24.03 24.15 23.52 23.70 89,319 -0.26(-1.09%)
Sep 22, 2016 23.17 24.01 22.91 23.96 204,507 +0.93(+4.04%)
Sep 21, 2016 22.60 23.06 22.28 23.03 201,176 +0.44(+1.95%)
Sep 20, 2016 22.14 22.92 22.11 22.59 239,725 +0.56(+2.54%)
Sep 19, 2016 21.66 22.26 21.49 22.03 125,426 +0.53(+2.47%)
Sep 16, 2016 21.40 21.57 21.15 21.50 112,679 +0.11(+0.51%)
Sep 15, 2016 21.38 21.56 21.17 21.39 92,140 +0.03(+0.14%)
Sep 14, 2016 21.32 21.53 20.90 21.36 77,699 +0.10(+0.47%)
Sep 13, 2016 21.78 21.80 21.02 21.26 105,887 -0.67(-3.06%)
Sep 12, 2016 21.54 21.93 21.52 21.93 66,580 +0.24(+1.11%)
Sep 09, 2016 22.17 22.27 21.69 21.69 124,683 -0.66(-2.95%)
Sep 08, 2016 22.76 22.76 21.99 22.35 78,959 -0.38(-1.67%)
Sep 07, 2016 22.06 23.10 22.06 22.73 344,875 +0.74(+3.37%)
Sep 06, 2016 21.43 22.07 21.21 21.99 350,501 +0.61(+2.85%)
Sep 02, 2016 21.02 21.38 21.38 21.38 102,100 +0.47(+2.25%)
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.