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, 2018 43.90 45.40 43.75 44.45 294,086 +0.65(+1.48%)
Jul 30, 2018 45.35 45.50 43.50 43.80 388,003 -1.70(-3.74%)
Jul 27, 2018 47.80 48.00 45.20 45.50 298,500 -2.20(-4.61%)
Jul 26, 2018 47.10 48.30 47.05 47.70 220,836 +0.35(+0.74%)
Jul 25, 2018 46.35 47.60 46.10 47.35 235,823 +1.25(+2.71%)
Jul 24, 2018 47.50 47.50 45.20 46.10 278,118 -1.05(-2.23%)
Jul 23, 2018 47.25 47.95 46.95 47.15 242,560 -0.35(-0.74%)
Jul 20, 2018 47.90 48.00 47.10 47.50 201,438 -0.20(-0.42%)
Jul 19, 2018 45.60 47.90 45.60 47.70 372,894 +1.80(+3.92%)
Jul 18, 2018 46.70 46.75 45.10 45.90 280,013 -0.65(-1.40%)
Jul 17, 2018 46.20 46.75 45.98 46.55 213,670 +0.10(+0.22%)
Jul 16, 2018 46.25 46.50 45.70 46.45 266,205 +0.05(+0.11%)
Jul 13, 2018 46.50 46.60 45.75 46.40 391,866 -0.05(-0.11%)
Jul 12, 2018 46.70 47.05 45.60 46.45 337,113 +0.35(+0.76%)
Jul 11, 2018 44.50 46.30 44.05 46.10 368,986 +1.10(+2.44%)
Jul 10, 2018 46.65 46.70 44.90 45.00 293,197 -1.60(-3.43%)
Jul 09, 2018 45.70 46.75 45.15 46.60 387,468 +1.35(+2.98%)
Jul 06, 2018 44.75 45.50 44.40 45.25 227,495 +0.35(+0.78%)
Jul 05, 2018 44.20 44.90 43.45 44.90 338,842 +1.20(+2.75%)
Jul 03, 2018 43.70 43.70 43.70 0 -0.60(-1.35%)
Jul 02, 2018 44.65 45.40 43.70 44.30 573,294 -0.70(-1.56%)
Jun 29, 2018 46.30 46.55 44.40 45.00 783,460 -1.10(-2.39%)
Jun 28, 2018 44.90 46.30 43.40 46.10 460,670 +1.05(+2.33%)
Jun 27, 2018 47.20 47.20 44.65 45.05 532,598 -1.90(-4.05%)
Jun 26, 2018 47.45 47.77 46.80 46.95 329,916 -0.15(-0.32%)
Jun 25, 2018 48.50 48.95 46.70 47.10 310,013 -2.10(-4.27%)
Jun 22, 2018 48.45 49.45 47.80 49.20 742,194 +1.00(+2.07%)
Jun 21, 2018 49.30 49.30 47.75 48.20 300,555 -1.05(-2.13%)
Jun 20, 2018 51.10 51.65 49.05 49.25 289,059 -1.30(-2.57%)
Jun 19, 2018 49.40 50.65 48.35 50.55 372,473 +0.50(+1.00%)
Jun 18, 2018 49.80 50.70 49.65 50.05 348,963 -0.30(-0.60%)
Jun 15, 2018 50.90 51.00 50.35 459,012 -0.65(-1.27%)
Jun 14, 2018 49.90 51.35 49.35 51.00 406,862 +1.30(+2.62%)
Jun 13, 2018 51.45 52.45 49.60 49.70 425,555 -1.45(-2.83%)
Jun 12, 2018 50.00 51.45 49.75 51.15 479,496 +1.20(+2.40%)
Jun 11, 2018 48.00 50.10 47.50 49.95 343,425 +2.25(+4.72%)
Jun 08, 2018 46.60 48.30 46.55 47.70 440,485 +0.95(+2.03%)
Jun 07, 2018 49.40 49.60 46.50 46.75 464,102 -2.65(-5.36%)
Jun 06, 2018 49.55 48.45 49.40 671,911 +0.10(+0.20%)
Jun 05, 2018 48.50 50.25 48.15 49.30 498,076 +0.70(+1.44%)
Jun 04, 2018 46.25 48.85 45.60 48.60 600,787 +2.55(+5.54%)
Jun 01, 2018 47.25 47.45 45.90 46.05 428,829 -0.95(-2.02%)
May 31, 2018 47.10 47.10 45.50 47.00 630,280 +0.05(+0.11%)
May 30, 2018 46.95 48.65 46.90 46.95 521,188 +0.25(+0.54%)
May 29, 2018 46.05 47.35 46.05 46.70 401,930 +0.05(+0.11%)
May 25, 2018 46.65 46.65 46.65 0 +0.00(+0.00%)
May 24, 2018 47.25 47.35 46.10 46.65 379,233 -0.60(-1.27%)
May 23, 2018 47.20 48.05 46.80 47.25 309,464 -0.30(-0.63%)
May 22, 2018 49.50 49.75 47.45 47.55 383,602 -2.00(-4.04%)
May 21, 2018 50.75 51.00 48.90 49.55 309,406 -1.00(-1.98%)
May 18, 2018 51.05 51.40 50.40 50.55 396,451 -0.45(-0.88%)
May 17, 2018 50.35 51.60 50.00 51.00 399,060 +1.00(+2.00%)
May 16, 2018 50.20 50.55 49.75 50.00 362,620 -0.10(-0.20%)
May 15, 2018 50.10 50.60 49.95 50.10 269,199 -0.50(-0.99%)
May 14, 2018 51.40 51.55 50.25 50.60 433,982 -0.75(-1.46%)
May 11, 2018 52.20 52.85 51.05 51.35 290,348 -1.10(-2.10%)
May 10, 2018 52.05 52.90 51.80 52.45 325,027 +1.25(+2.44%)
May 09, 2018 52.90 52.90 50.90 51.20 230,528 -1.50(-2.85%)
May 08, 2018 51.80 53.05 51.05 52.70 408,855 +0.55(+1.05%)
May 07, 2018 50.80 52.75 50.30 52.15 720,363 +1.40(+2.76%)
May 04, 2018 47.25 51.20 47.05 50.75 565,818 +4.10(+8.79%)
May 03, 2018 48.65 49.65 44.20 46.65 831,513 -2.70(-5.47%)
May 02, 2018 48.95 49.85 48.25 49.35 576,441 +0.50(+1.02%)
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.