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 (%)
Oct 31, 2018 35.69 36.00 34.86 35.90 561,344 +0.57(+1.61%)
Oct 30, 2018 33.57 36.07 32.53 35.33 1,175,619 +1.60(+4.74%)
Oct 29, 2018 35.56 35.75 32.93 33.73 568,258 -0.77(-2.23%)
Oct 26, 2018 34.39 34.99 33.75 34.50 919,300 -0.40(-1.15%)
Oct 25, 2018 33.46 34.95 32.80 34.90 805,918 +1.64(+4.93%)
Oct 24, 2018 33.10 33.69 32.72 33.26 929,423 +0.14(+0.42%)
Oct 23, 2018 32.90 33.49 31.45 33.12 1,227,785 -0.53(-1.58%)
Oct 22, 2018 35.20 35.32 33.06 33.65 914,425 -1.09(-3.14%)
Oct 19, 2018 36.00 36.70 34.71 34.74 577,400 -1.24(-3.45%)
Oct 18, 2018 38.65 38.65 35.51 35.98 637,273 -2.50(-6.50%)
Oct 17, 2018 39.70 40.18 38.17 38.48 574,177 -1.31(-3.29%)
Oct 16, 2018 38.16 40.00 37.52 39.79 404,778 +2.14(+5.68%)
Oct 15, 2018 36.52 38.09 35.95 37.65 550,714 +0.94(+2.56%)
Oct 12, 2018 37.66 37.78 35.58 36.71 645,300 +0.12(+0.33%)
Oct 11, 2018 37.43 38.67 36.50 36.59 1,000,239 -1.26(-3.33%)
Oct 10, 2018 40.69 41.42 37.78 37.85 563,242 -2.95(-7.23%)
Oct 09, 2018 42.72 43.83 40.57 40.80 619,227 -2.33(-5.40%)
Oct 08, 2018 42.72 43.37 41.45 43.13 884,171 -0.02(-0.05%)
Oct 05, 2018 45.39 45.92 42.27 43.15 534,400 -1.16(-2.62%)
Oct 04, 2018 44.71 44.87 43.29 44.31 846,740 -0.96(-2.12%)
Oct 03, 2018 44.99 46.22 44.06 45.27 716,683 +0.66(+1.48%)
Oct 02, 2018 43.51 44.64 42.86 44.61 744,263 +1.27(+2.93%)
Oct 01, 2018 43.50 43.96 42.69 43.34 326,961 -0.06(-0.14%)
Sep 28, 2018 43.70 44.28 42.75 43.40 416,500 -0.50(-1.14%)
Sep 27, 2018 46.00 46.65 43.80 43.90 368,063 -2.00(-4.36%)
Sep 26, 2018 44.70 46.35 43.75 45.90 412,988 +1.55(+3.49%)
Sep 25, 2018 43.70 44.40 43.15 44.35 701,006 +1.00(+2.31%)
Sep 24, 2018 45.80 47.20 43.15 43.35 648,963 -3.00(-6.47%)
Sep 21, 2018 45.10 47.05 44.70 46.35 1,357,200 +1.20(+2.66%)
Sep 20, 2018 44.85 45.15 43.45 45.15 571,676 +0.55(+1.23%)
Sep 19, 2018 43.25 44.70 42.95 44.60 532,076 +1.30(+3.00%)
Sep 18, 2018 41.50 43.30 41.20 43.30 342,595 +1.80(+4.34%)
Sep 17, 2018 43.45 44.10 41.45 41.50 437,153 -1.45(-3.38%)
Sep 14, 2018 43.45 43.85 42.45 42.95 831,100 -0.50(-1.15%)
Sep 13, 2018 43.65 44.70 43.10 43.45 475,718 +0.15(+0.35%)
Sep 12, 2018 43.15 43.70 41.60 43.30 635,296 -0.05(-0.12%)
Sep 11, 2018 44.00 44.75 42.45 43.35 599,184 -0.35(-0.80%)
Sep 10, 2018 42.40 43.95 42.10 43.70 951,262 +1.40(+3.31%)
Sep 07, 2018 39.85 42.50 39.67 42.30 766,800 +2.10(+5.22%)
Sep 06, 2018 39.60 40.48 39.20 40.20 813,459 +0.70(+1.77%)
Sep 05, 2018 41.85 41.85 39.30 39.50 780,978 -2.45(-5.84%)
Sep 04, 2018 42.70 42.95 41.67 41.95 526,398 -1.10(-2.56%)
Aug 31, 2018 43.05 43.05 43.05 0 +1.30(+3.11%)
Aug 30, 2018 42.05 42.25 41.46 41.75 279,391 +0.10(+0.24%)
Aug 29, 2018 41.85 43.00 41.30 41.65 270,408 +0.00(+0.00%)
Aug 28, 2018 43.50 43.50 41.35 41.65 353,875 -1.50(-3.48%)
Aug 27, 2018 40.25 43.55 40.05 43.15 582,681 +3.10(+7.74%)
Aug 24, 2018 40.25 40.60 39.80 40.05 242,200 -0.15(-0.37%)
Aug 23, 2018 41.35 42.05 39.48 40.20 523,804 -1.05(-2.55%)
Aug 22, 2018 39.85 41.35 39.35 41.25 502,028 +1.20(+3.00%)
Aug 21, 2018 38.25 40.35 38.25 40.05 1,441,695 +1.70(+4.43%)
Aug 20, 2018 39.75 39.82 37.15 38.35 691,011 -0.60(-1.54%)
Aug 17, 2018 39.65 40.35 37.95 38.95 746,500 -1.05(-2.62%)
Aug 16, 2018 37.25 41.05 37.15 40.00 1,301,810 +3.20(+8.70%)
Aug 15, 2018 35.90 37.35 35.70 36.80 1,002,943 +0.45(+1.24%)
Aug 14, 2018 35.60 37.10 34.42 36.35 1,055,070 +1.20(+3.41%)
Aug 13, 2018 32.80 35.55 32.80 35.15 1,619,820 +2.35(+7.16%)
Aug 10, 2018 34.60 34.90 32.15 32.80 1,110,400 -2.00(-5.75%)
Aug 09, 2018 33.90 36.12 33.50 34.80 926,773 +0.75(+2.20%)
Aug 08, 2018 36.05 36.20 33.23 34.05 1,094,907 -1.85(-5.15%)
Aug 07, 2018 37.70 37.73 35.12 35.90 1,939,300 -2.00(-5.28%)
Aug 06, 2018 40.20 41.30 36.42 37.90 2,669,242 -2.50(-6.19%)
Aug 03, 2018 43.95 44.05 39.50 40.40 2,271,400 -6.55(-13.95%)
Aug 02, 2018 44.40 47.25 44.15 46.95 459,937 +2.25(+5.03%)
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.