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 (%)
Mar 29, 2018 56.70 56.70 56.70 0 +1.05(+1.89%)
Mar 28, 2018 54.55 56.40 53.15 55.65 748,242 +1.30(+2.39%)
Mar 27, 2018 61.90 61.90 53.65 54.35 947,448 -7.35(-11.91%)
Mar 26, 2018 59.75 62.32 59.40 61.70 375,458 +3.10(+5.29%)
Mar 23, 2018 59.50 61.00 58.60 58.60 312,064 -0.95(-1.60%)
Mar 22, 2018 60.35 60.55 59.30 59.55 382,958 -1.35(-2.22%)
Mar 21, 2018 61.95 62.08 60.80 60.90 224,612 -0.95(-1.54%)
Mar 20, 2018 59.90 62.30 59.90 61.85 558,033 +1.85(+3.08%)
Mar 19, 2018 59.70 60.45 59.15 60.00 519,872 -0.25(-0.41%)
Mar 16, 2018 60.20 60.80 58.85 60.25 508,911 +0.15(+0.25%)
Mar 15, 2018 60.75 60.75 59.60 60.10 511,072 -0.85(-1.39%)
Mar 14, 2018 57.85 61.83 57.82 60.95 728,920 +3.40(+5.91%)
Mar 13, 2018 60.50 61.25 56.35 57.55 796,381 -2.65(-4.40%)
Mar 12, 2018 60.05 62.00 59.10 60.20 960,037 +1.25(+2.12%)
Mar 09, 2018 56.35 59.00 56.10 58.95 498,099 +3.10(+5.55%)
Mar 08, 2018 56.45 56.90 55.00 55.85 327,091 +0.00(+0.00%)
Mar 07, 2018 56.20 55.85 415,041 +3.15(+5.98%)
Mar 06, 2018 51.50 53.10 51.34 52.70 416,907 +0.80(+1.54%)
Mar 05, 2018 51.45 54.00 50.95 51.90 514,800 -0.10(-0.19%)
Mar 02, 2018 50.90 52.00 49.75 52.00 589,928 +0.30(+0.58%)
Mar 01, 2018 52.05 53.00 50.40 51.70 314,856 +0.10(+0.19%)
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%)
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.