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, 2020 14.69 15.20 14.37 15.14 818,500 +0.17(+1.14%)
Feb 27, 2020 14.64 15.77 14.52 14.97 730,929 -0.01(-0.07%)
Feb 26, 2020 15.15 15.39 14.69 14.98 483,251 -0.15(-0.99%)
Feb 25, 2020 14.60 15.39 14.60 15.13 747,320 +0.45(+3.07%)
Feb 24, 2020 14.18 14.89 13.73 14.68 568,875 -0.22(-1.48%)
Feb 21, 2020 13.89 14.92 13.86 14.90 962,900 +0.82(+5.82%)
Feb 20, 2020 13.44 14.18 13.39 14.08 307,456 +0.38(+2.77%)
Feb 19, 2020 13.24 14.22 13.24 13.70 318,510 +0.48(+3.63%)
Feb 18, 2020 12.56 13.24 12.52 13.22 177,268 +0.50(+3.93%)
Feb 14, 2020 13.46 13.46 12.25 12.72 314,800 -0.70(-5.22%)
Feb 13, 2020 13.86 13.92 13.40 13.42 336,797 -0.40(-2.89%)
Feb 12, 2020 13.92 13.93 13.70 13.82 243,724 -0.01(-0.07%)
Feb 11, 2020 13.95 14.49 13.61 13.83 587,072 -0.15(-1.07%)
Feb 10, 2020 13.26 14.00 13.26 13.98 317,381 +0.59(+4.41%)
Feb 07, 2020 12.91 13.44 12.90 13.39 500,500 +0.26(+1.98%)
Feb 06, 2020 13.05 13.39 12.80 13.13 324,993 +0.02(+0.15%)
Feb 05, 2020 13.11 13.38 12.84 13.11 370,009 -0.01(-0.08%)
Feb 04, 2020 12.62 13.23 12.62 13.12 252,424 +0.59(+4.71%)
Feb 03, 2020 11.86 12.54 11.79 12.53 318,858 +0.68(+5.74%)
Jan 31, 2020 12.90 13.11 11.84 11.85 1,209,900 -1.26(-9.61%)
Jan 30, 2020 12.74 13.12 12.42 13.11 249,088 +0.25(+1.94%)
Jan 29, 2020 13.07 13.30 12.75 12.86 207,589 -0.34(-2.58%)
Jan 28, 2020 12.94 13.24 12.66 13.20 163,686 +0.25(+1.93%)
Jan 27, 2020 12.41 13.02 11.66 12.95 383,941 +0.19(+1.49%)
Jan 24, 2020 12.99 13.35 12.63 12.76 237,400 -0.25(-1.92%)
Jan 23, 2020 13.48 13.48 12.81 13.01 447,098 -0.31(-2.33%)
Jan 22, 2020 13.50 14.16 13.25 13.32 642,078 -0.23(-1.70%)
Jan 21, 2020 12.79 13.75 12.62 13.55 627,661 +0.60(+4.63%)
Jan 17, 2020 13.50 13.55 12.62 12.95 658,700 -0.58(-4.29%)
Jan 16, 2020 13.50 13.58 13.20 13.53 429,790 +0.09(+0.67%)
Jan 15, 2020 13.55 13.55 13.12 13.44 486,957 -0.05(-0.37%)
Jan 14, 2020 12.81 13.58 12.78 13.49 396,033 +0.61(+4.74%)
Jan 13, 2020 13.32 13.94 12.76 12.88 717,190 -0.55(-4.10%)
Jan 10, 2020 12.70 13.89 12.70 13.43 770,000 +0.67(+5.25%)
Jan 09, 2020 11.30 12.78 11.30 12.76 667,987 +1.51(+13.42%)
Jan 08, 2020 11.35 11.69 10.82 11.25 1,017,750 -0.26(-2.26%)
Jan 07, 2020 11.47 13.10 11.46 11.51 1,043,852 +0.13(+1.14%)
Jan 06, 2020 10.49 11.39 10.44 11.38 650,778 +0.90(+8.59%)
Jan 03, 2020 10.48 10.62 10.03 10.48 466,500 -0.13(-1.23%)
Jan 02, 2020 11.35 11.52 10.43 10.61 572,856 -0.74(-6.52%)
Dec 31, 2019 10.50 11.79 10.42 11.35 712,400 +0.71(+6.67%)
Dec 30, 2019 10.34 10.71 10.10 10.64 509,467 +0.43(+4.21%)
Dec 27, 2019 9.700 10.42 9.660 10.21 530,700 +0.50(+5.15%)
Dec 26, 2019 10.03 10.05 9.550 9.710 338,521 -0.29(-2.90%)
Dec 24, 2019 10.01 10.17 9.730 10.00 267,500 -0.13(-1.28%)
Dec 23, 2019 10.11 10.25 9.990 10.13 479,187 +0.02(+0.20%)
Dec 20, 2019 10.22 10.26 9.740 10.11 763,000 -0.20(-1.94%)
Dec 19, 2019 10.40 10.60 10.25 10.31 515,544 -0.27(-2.55%)
Dec 18, 2019 10.45 10.70 10.41 10.58 453,733 +0.11(+1.05%)
Dec 17, 2019 10.68 10.97 10.41 10.47 549,411 -0.23(-2.15%)
Dec 16, 2019 11.70 11.80 10.40 10.70 996,627 -0.97(-8.31%)
Dec 13, 2019 12.20 12.63 11.24 11.67 1,703,300 -0.34(-2.83%)
Dec 12, 2019 12.29 12.88 11.92 12.01 6,535,361 -0.37(-2.99%)
Dec 11, 2019 12.54 13.13 12.10 12.38 1,143,356 -0.28(-2.21%)
Dec 10, 2019 11.53 12.84 11.01 12.66 3,495,069 +1.21(+10.57%)
Dec 09, 2019 11.20 11.75 10.89 11.45 1,134,878 +0.15(+1.33%)
Dec 06, 2019 10.46 11.40 10.46 11.30 1,056,000 +0.78(+7.41%)
Dec 05, 2019 10.29 11.84 9.920 10.52 1,564,943 +0.53(+5.31%)
Dec 04, 2019 9.400 10.09 9.200 9.990 2,013,644 +0.60(+6.39%)
Dec 03, 2019 9.010 9.410 8.630 9.390 1,531,842 +0.38(+4.22%)
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.