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 (%)
Feb 28, 2018 52.85 53.90 51.50 51.60 432,306 -1.20(-2.27%)
Feb 27, 2018 53.10 55.35 52.70 52.80 538,115 +0.10(+0.19%)
Feb 26, 2018 51.05 53.05 50.36 52.70 720,447 +4.70(+9.79%)
Feb 23, 2018 45.85 48.05 45.85 48.00 206,021 +2.55(+5.61%)
Feb 22, 2018 45.00 45.45 111,753 -0.15(-0.33%)
Feb 21, 2018 45.75 46.23 45.55 45.60 263,613 +0.10(+0.22%)
Feb 20, 2018 46.45 46.60 45.25 45.50 200,204 -1.15(-2.47%)
Feb 16, 2018 46.65 46.65 46.65 0 +0.00(+0.00%)
Feb 15, 2018 45.65 46.65 45.00 46.65 170,907 +1.20(+2.64%)
Feb 14, 2018 44.05 45.52 44.05 45.45 219,660 +0.90(+2.02%)
Feb 13, 2018 44.45 45.00 44.25 44.55 172,044 -0.05(-0.11%)
Feb 12, 2018 43.75 44.85 43.25 44.60 213,380 +0.90(+2.06%)
Feb 09, 2018 44.15 45.30 42.60 43.70 522,627 +0.00(+0.00%)
Feb 08, 2018 45.30 45.80 43.45 43.70 282,169 -1.55(-3.43%)
Feb 07, 2018 44.10 45.15 44.10 45.25 183,551 +1.25(+2.84%)
Feb 06, 2018 42.35 44.15 41.30 44.00 295,966 +0.35(+0.80%)
Feb 05, 2018 43.95 44.10 43.05 43.65 254,035 -0.90(-2.02%)
Feb 02, 2018 45.65 45.75 44.40 44.55 268,587 -1.25(-2.73%)
Feb 01, 2018 45.90 46.60 45.45 45.80 162,250 -0.35(-0.76%)
Jan 31, 2018 46.25 46.75 46.05 46.15 169,800 +0.05(+0.11%)
Jan 30, 2018 46.25 46.25 45.75 46.10 222,315 -0.60(-1.28%)
Jan 29, 2018 46.60 47.50 46.25 46.70 203,099 -0.10(-0.21%)
Jan 26, 2018 46.75 46.90 45.80 46.80 193,293 +0.15(+0.32%)
Jan 25, 2018 44.20 46.75 44.15 46.65 580,887 +2.45(+5.54%)
Jan 24, 2018 44.90 45.85 43.90 44.20 164,804 -0.55(-1.23%)
Jan 23, 2018 43.25 44.95 42.80 44.75 229,139 +1.65(+3.83%)
Jan 22, 2018 42.70 43.65 42.67 43.10 430,535 +0.70(+1.65%)
Jan 19, 2018 42.15 42.75 42.05 42.40 264,160 +0.20(+0.47%)
Jan 18, 2018 42.10 43.15 42.00 42.20 402,491 -1.30(-2.99%)
Jan 17, 2018 42.85 43.75 42.30 43.50 179,334 +0.95(+2.23%)
Jan 16, 2018 43.75 44.20 42.35 42.55 210,597 -1.05(-2.41%)
Jan 12, 2018 43.60 43.60 43.60 0 +0.65(+1.51%)
Jan 11, 2018 42.30 43.50 42.20 42.95 179,790 +0.75(+1.78%)
Jan 10, 2018 42.25 42.45 41.35 42.20 232,722 -0.15(-0.35%)
Jan 09, 2018 42.70 42.80 42.00 42.35 327,856 -0.35(-0.82%)
Jan 08, 2018 42.80 42.85 42.26 42.70 275,740 -0.05(-0.12%)
Jan 05, 2018 42.65 42.85 42.35 42.75 180,790 +0.10(+0.23%)
Jan 04, 2018 43.95 44.40 42.65 42.65 253,857 -1.15(-2.63%)
Jan 03, 2018 43.80 44.30 43.62 43.80 292,114 +0.00(+0.00%)
Jan 02, 2018 47.00 47.00 43.45 43.80 503,920 -3.15(-6.71%)
Dec 29, 2017 46.95 46.95 46.95 0 +0.50(+1.08%)
Dec 28, 2017 45.80 46.45 45.60 46.45 151,698 +0.70(+1.53%)
Dec 27, 2017 45.95 46.35 45.45 45.75 238,212 -0.20(-0.44%)
Dec 26, 2017 44.20 46.10 44.20 45.95 167,002 +1.85(+4.20%)
Dec 22, 2017 44.05 44.25 43.50 44.10 284,469 +0.10(+0.23%)
Dec 21, 2017 44.95 45.00 43.88 44.00 271,892 -0.80(-1.79%)
Dec 20, 2017 45.90 45.90 44.75 44.80 269,081 -0.50(-1.10%)
Dec 19, 2017 46.00 46.60 45.20 45.30 319,932 -0.70(-1.52%)
Dec 18, 2017 43.45 47.75 43.33 46.00 778,145 +3.05(+7.10%)
Dec 15, 2017 42.00 43.05 41.92 42.95 410,518 +1.00(+2.38%)
Dec 14, 2017 41.50 42.00 41.25 41.95 159,633 +0.50(+1.21%)
Dec 13, 2017 40.10 41.55 40.10 41.45 191,559 +1.35(+3.37%)
Dec 12, 2017 39.80 41.00 39.65 40.10 313,216 +0.30(+0.75%)
Dec 11, 2017 40.35 40.45 39.80 39.80 198,503 -0.30(-0.75%)
Dec 08, 2017 40.50 40.80 40.00 40.10 204,974 +0.00(+0.00%)
Dec 07, 2017 40.05 40.45 39.90 175,129 +0.00(+0.00%)
Dec 06, 2017 40.50 40.85 39.90 39.90 200,242 -0.65(-1.60%)
Dec 05, 2017 39.60 41.00 39.30 40.55 355,400 +1.20(+3.05%)
Dec 04, 2017 39.80 40.10 39.10 39.35 312,554 -0.20(-0.51%)
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.