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 (%)
Jul 31, 2017 31.05 31.05 30.35 30.55 210,327 -0.50(-1.61%)
Jul 28, 2017 30.65 31.15 30.45 31.05 176,585 +0.30(+0.98%)
Jul 27, 2017 31.30 31.40 30.10 30.75 244,353 -0.50(-1.60%)
Jul 26, 2017 31.00 31.50 30.85 31.25 135,999 +0.35(+1.13%)
Jul 25, 2017 30.40 30.95 30.15 30.90 222,641 +0.65(+2.15%)
Jul 24, 2017 30.10 30.30 29.90 30.25 140,628 +0.20(+0.67%)
Jul 21, 2017 30.25 30.25 29.85 30.05 320,524 +0.00(+0.00%)
Jul 20, 2017 30.25 30.40 29.95 30.05 185,111 -0.15(-0.50%)
Jul 19, 2017 30.55 30.90 29.95 30.20 286,867 -0.30(-0.98%)
Jul 18, 2017 30.20 30.70 29.75 30.50 222,384 +0.10(+0.33%)
Jul 17, 2017 30.35 30.75 30.05 30.40 149,204 +0.00(+0.00%)
Jul 14, 2017 30.60 30.80 30.25 30.40 165,848 -0.25(-0.82%)
Jul 13, 2017 30.50 30.70 30.30 30.65 172,589 +0.15(+0.49%)
Jul 12, 2017 31.00 31.23 30.35 30.50 305,111 -0.25(-0.81%)
Jul 11, 2017 30.50 31.00 30.40 30.75 655,907 +0.30(+0.99%)
Jul 10, 2017 31.15 31.45 30.35 30.45 517,125 -0.80(-2.56%)
Jul 07, 2017 30.80 31.50 30.65 31.25 119,633 +0.55(+1.79%)
Jul 06, 2017 31.00 31.25 30.65 30.70 170,279 -0.50(-1.60%)
Jul 05, 2017 31.05 31.35 30.70 31.20 165,405 +0.00(+0.00%)
Jul 03, 2017 31.80 31.80 30.65 31.20 112,070 -0.45(-1.42%)
Jun 30, 2017 32.20 32.40 31.50 31.65 285,566 -0.50(-1.56%)
Jun 29, 2017 32.70 33.10 31.35 32.15 295,942 -0.55(-1.68%)
Jun 28, 2017 33.20 33.40 32.58 32.70 309,573 -0.10(-0.30%)
Jun 27, 2017 33.85 33.85 32.75 32.80 190,762 -1.10(-3.24%)
Jun 26, 2017 32.75 34.20 32.75 33.90 240,307 +1.35(+4.15%)
Jun 23, 2017 32.60 32.75 32.20 32.55 538,848 +0.00(+0.00%)
Jun 22, 2017 32.50 32.90 32.40 32.55 110,904 +0.05(+0.15%)
Jun 21, 2017 32.40 32.62 32.05 32.50 218,923 +0.15(+0.46%)
Jun 20, 2017 32.50 32.65 32.25 32.35 109,264 -0.20(-0.61%)
Jun 19, 2017 33.00 33.25 32.35 32.55 162,876 -0.25(-0.76%)
Jun 16, 2017 32.10 33.05 32.10 32.80 314,494 +0.40(+1.23%)
Jun 15, 2017 31.95 32.40 31.90 32.40 141,612 +0.10(+0.31%)
Jun 14, 2017 32.30 32.50 32.05 32.30 247,887 +0.05(+0.16%)
Jun 13, 2017 32.35 32.57 32.15 32.25 169,347 -0.10(-0.31%)
Jun 12, 2017 32.55 32.60 31.90 32.35 143,083 -0.20(-0.61%)
Jun 09, 2017 33.25 33.30 32.50 32.55 295,733 -0.55(-1.66%)
Jun 08, 2017 32.60 33.20 32.50 33.10 187,189 +0.60(+1.85%)
Jun 07, 2017 32.20 32.60 31.90 32.50 216,593 +0.30(+0.93%)
Jun 06, 2017 32.10 33.00 31.95 32.20 304,946 -0.05(-0.16%)
Jun 05, 2017 33.05 33.10 32.20 32.25 314,849 -0.80(-2.42%)
Jun 02, 2017 33.55 33.95 33.00 33.05 199,753 -0.50(-1.49%)
Jun 01, 2017 32.20 33.65 32.17 33.55 356,677 +1.30(+4.03%)
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%)
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.