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 (%)
May 31, 2017 32.00 32.30 31.85 32.25 240,145 +0.30(+0.94%)
May 30, 2017 31.45 32.15 31.30 31.95 169,164 +0.45(+1.43%)
May 26, 2017 31.80 31.85 31.00 31.50 247,609 -0.30(-0.94%)
May 25, 2017 29.10 31.80 29.00 31.80 940,560 +2.80(+9.66%)
May 24, 2017 28.95 29.10 28.50 29.00 158,269 +0.15(+0.52%)
May 23, 2017 29.05 29.20 28.48 28.85 238,682 -0.20(-0.69%)
May 22, 2017 29.10 29.25 28.70 29.05 218,002 +0.10(+0.35%)
May 19, 2017 28.95 29.55 28.85 28.95 258,670 +0.15(+0.52%)
May 18, 2017 28.95 29.35 28.75 28.80 163,144 -0.30(-1.03%)
May 17, 2017 29.20 29.70 29.10 29.10 165,954 -0.70(-2.35%)
May 16, 2017 29.85 30.05 29.35 29.80 125,261 -0.05(-0.17%)
May 15, 2017 29.55 30.00 29.55 29.85 124,101 +0.30(+1.02%)
May 12, 2017 29.45 29.80 29.37 29.55 151,222 -0.20(-0.67%)
May 11, 2017 30.00 30.50 29.70 29.75 203,681 -0.40(-1.33%)
May 10, 2017 29.10 30.25 29.00 30.15 317,658 +1.05(+3.61%)
May 09, 2017 28.80 29.35 28.60 29.10 210,072 +0.25(+0.87%)
May 08, 2017 28.60 29.15 28.45 28.85 172,746 +0.15(+0.52%)
May 05, 2017 29.00 29.25 28.55 28.70 267,849 +0.20(+0.70%)
May 04, 2017 28.20 28.93 26.80 28.50 359,487 +0.20(+0.71%)
May 03, 2017 28.20 28.38 27.65 28.30 242,202 -0.15(-0.53%)
May 02, 2017 27.95 28.80 27.90 28.45 212,611 +0.45(+1.61%)
May 01, 2017 27.60 28.30 27.60 28.00 225,265 +0.50(+1.82%)
Apr 28, 2017 27.80 27.95 27.30 27.50 243,272 -0.35(-1.26%)
Apr 27, 2017 28.50 28.55 27.75 27.85 176,793 -0.50(-1.76%)
Apr 26, 2017 28.70 28.85 28.25 28.35 281,845 -0.40(-1.39%)
Apr 25, 2017 28.30 29.00 28.10 28.75 678,070 +0.70(+2.50%)
Apr 24, 2017 28.65 28.80 27.95 28.05 352,602 -0.10(-0.36%)
Apr 21, 2017 27.45 28.30 27.10 28.15 331,662 +0.55(+1.99%)
Apr 20, 2017 27.40 27.95 27.20 27.60 220,826 +0.45(+1.66%)
Apr 19, 2017 26.50 27.35 26.48 27.15 298,102 +0.80(+3.04%)
Apr 18, 2017 26.05 26.55 26.05 26.35 191,268 +0.10(+0.38%)
Apr 17, 2017 25.65 26.25 25.45 26.25 197,361 +0.75(+2.94%)
Apr 13, 2017 25.25 25.80 25.25 25.50 237,433 +0.15(+0.59%)
Apr 12, 2017 25.50 25.70 25.20 25.35 242,324 -0.25(-0.98%)
Apr 11, 2017 25.55 25.85 25.35 25.60 283,569 -0.05(-0.19%)
Apr 10, 2017 25.25 26.52 24.95 25.65 378,294 +0.50(+1.99%)
Apr 07, 2017 24.75 25.25 24.60 25.15 353,948 +0.40(+1.62%)
Apr 06, 2017 23.60 24.80 23.10 24.75 295,291 +1.10(+4.65%)
Apr 05, 2017 24.15 24.40 23.50 23.65 241,408 -0.30(-1.25%)
Apr 04, 2017 23.40 24.10 23.35 23.95 222,300 +0.40(+1.70%)
Apr 03, 2017 24.45 24.45 23.55 23.55 303,388 -0.80(-3.29%)
Mar 31, 2017 24.45 24.48 23.55 24.35 272,767 -0.10(-0.41%)
Mar 30, 2017 23.75 24.45 23.75 24.45 251,623 +0.75(+3.16%)
Mar 29, 2017 23.60 23.91 23.25 23.70 282,351 +0.05(+0.21%)
Mar 28, 2017 23.45 23.70 22.95 23.65 208,473 +0.15(+0.64%)
Mar 27, 2017 23.10 23.65 23.10 23.50 148,578 -0.15(-0.63%)
Mar 24, 2017 23.10 23.70 23.10 23.65 157,213 +0.40(+1.72%)
Mar 23, 2017 23.50 23.80 23.10 23.25 268,323 -0.30(-1.27%)
Mar 22, 2017 24.10 24.35 23.45 23.55 274,896 -0.60(-2.48%)
Mar 21, 2017 25.35 25.40 24.05 24.15 396,864 -1.05(-4.17%)
Mar 20, 2017 25.25 25.55 24.95 25.20 214,170 -0.15(-0.59%)
Mar 17, 2017 25.30 25.50 25.10 25.35 308,975 +0.10(+0.40%)
Mar 16, 2017 25.10 25.60 24.70 25.25 172,867 +0.35(+1.41%)
Mar 15, 2017 23.85 25.10 23.75 24.90 266,061 +1.35(+5.73%)
Mar 14, 2017 24.50 24.65 23.50 23.55 308,274 -1.05(-4.27%)
Mar 13, 2017 23.90 24.70 23.80 24.60 254,877 +0.60(+2.50%)
Mar 10, 2017 23.75 24.23 23.50 24.00 488,458 +0.50(+2.13%)
Mar 09, 2017 25.95 26.00 23.10 23.50 829,675 -2.00(-7.84%)
Mar 08, 2017 26.30 27.05 24.60 25.50 700,282 -1.40(-5.20%)
Mar 07, 2017 26.30 27.80 26.25 26.90 573,352 +0.55(+2.09%)
Mar 06, 2017 26.75 26.95 26.20 26.35 88,857 -0.65(-2.41%)
Mar 03, 2017 27.50 27.85 26.80 27.00 243,066 -0.55(-2.00%)
Mar 02, 2017 27.90 28.15 27.48 27.55 141,539 -0.65(-2.30%)
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.