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 (%)
Apr 30, 2018 48.25 48.70 47.60 48.05 204,330 -0.15(-0.31%)
Apr 27, 2018 49.25 49.55 47.42 48.20 300,571 -0.85(-1.73%)
Apr 26, 2018 49.35 49.92 48.50 49.05 171,905 +0.10(+0.20%)
Apr 25, 2018 48.70 49.05 47.60 48.95 318,917 +0.60(+1.24%)
Apr 24, 2018 49.90 50.42 48.25 48.35 378,487 -1.45(-2.91%)
Apr 23, 2018 51.60 51.60 49.60 49.80 238,609 -1.75(-3.39%)
Apr 20, 2018 51.75 52.75 51.45 51.55 319,524 -0.50(-0.96%)
Apr 19, 2018 52.80 53.10 51.55 52.05 276,357 -0.85(-1.61%)
Apr 18, 2018 51.60 52.95 51.30 52.90 370,515 +1.70(+3.32%)
Apr 17, 2018 50.25 51.45 49.98 51.20 237,348 +1.55(+3.12%)
Apr 16, 2018 50.20 50.20 49.30 49.65 299,776 -0.05(-0.10%)
Apr 13, 2018 52.35 52.35 49.12 49.70 458,661 -2.40(-4.61%)
Apr 12, 2018 52.35 53.11 51.55 52.10 265,502 +0.05(+0.10%)
Apr 11, 2018 50.85 53.20 50.27 52.05 331,260 +1.05(+2.06%)
Apr 10, 2018 52.65 53.33 50.45 51.00 705,586 -0.70(-1.35%)
Apr 09, 2018 54.05 54.15 51.65 51.70 366,284 -1.85(-3.45%)
Apr 06, 2018 55.85 56.80 53.15 53.55 359,164 -3.05(-5.39%)
Apr 05, 2018 56.00 56.85 55.40 56.60 219,518 +0.85(+1.52%)
Apr 04, 2018 53.05 55.95 52.70 55.75 288,518 +1.45(+2.67%)
Apr 03, 2018 55.20 55.45 54.15 54.30 366,176 -0.40(-0.73%)
Apr 02, 2018 56.50 56.75 54.25 54.70 331,814 -2.00(-3.53%)
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%)
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.