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 (%)
Oct 30, 2015 18.67 18.72 18.24 18.72 226,910 +0.01(+0.05%)
Oct 29, 2015 19.47 19.79 18.59 18.71 133,865 -0.76(-3.90%)
Oct 28, 2015 18.60 19.67 18.60 19.47 204,325 +0.97(+5.24%)
Oct 27, 2015 19.08 19.15 18.41 18.50 356,473 -0.72(-3.75%)
Oct 26, 2015 19.61 19.69 19.19 19.22 152,956 -0.41(-2.09%)
Oct 23, 2015 19.67 20.02 19.13 19.63 149,597 +0.22(+1.13%)
Oct 22, 2015 19.46 20.09 19.00 19.41 188,082 +0.21(+1.09%)
Oct 21, 2015 19.72 19.74 18.78 19.20 199,973 -0.41(-2.09%)
Oct 20, 2015 20.69 20.95 19.51 19.61 230,685 -1.03(-4.99%)
Oct 19, 2015 20.58 21.08 20.27 20.64 205,733 -0.16(-0.77%)
Oct 16, 2015 21.50 21.57 20.69 20.80 290,710 -0.55(-2.58%)
Oct 15, 2015 21.98 21.98 20.63 21.35 461,775 -0.57(-2.60%)
Oct 14, 2015 22.99 23.22 21.57 21.92 249,803 -0.90(-3.94%)
Oct 13, 2015 23.89 23.95 22.52 22.82 437,394 -1.18(-4.92%)
Oct 12, 2015 23.96 25.13 23.71 24.00 316,649 +0.45(+1.91%)
Oct 09, 2015 23.62 24.08 23.22 23.55 244,547 +0.05(+0.21%)
Oct 08, 2015 23.17 23.57 22.84 23.50 238,510 +0.30(+1.29%)
Oct 07, 2015 22.88 23.50 22.58 23.20 111,108 +0.35(+1.53%)
Oct 06, 2015 23.65 24.07 22.59 22.85 136,148 -0.76(-3.22%)
Oct 05, 2015 22.84 24.06 22.84 23.61 192,429 +0.88(+3.87%)
Oct 02, 2015 22.22 22.76 21.57 22.73 159,375 +0.33(+1.47%)
Oct 01, 2015 23.17 23.52 21.92 22.40 155,221 -0.86(-3.70%)
Sep 30, 2015 23.01 23.53 22.31 23.26 322,912 +0.60(+2.65%)
Sep 29, 2015 22.95 23.37 22.40 22.66 119,888 -0.29(-1.26%)
Sep 28, 2015 23.28 23.34 22.57 22.95 122,944 -0.43(-1.84%)
Sep 25, 2015 24.56 24.56 23.36 23.38 123,668 -0.90(-3.71%)
Sep 24, 2015 24.09 24.42 23.94 24.28 107,217 -0.09(-0.37%)
Sep 23, 2015 24.65 24.85 23.97 24.37 172,876 -0.14(-0.57%)
Sep 22, 2015 25.14 25.24 24.38 24.51 151,100 -1.03(-4.03%)
Sep 21, 2015 26.25 26.47 25.20 25.54 116,729 -0.51(-1.96%)
Sep 18, 2015 25.52 26.47 25.25 26.05 767,275 +0.29(+1.13%)
Sep 17, 2015 24.84 26.64 24.72 25.76 332,216 +0.96(+3.87%)
Sep 16, 2015 24.31 24.88 23.61 24.80 273,164 +1.15(+4.86%)
Sep 15, 2015 22.97 24.38 22.97 23.65 327,677 +1.15(+5.11%)
Sep 14, 2015 23.28 23.28 21.97 22.50 151,425 -0.73(-3.14%)
Sep 11, 2015 22.93 23.25 22.53 23.23 176,243 +0.18(+0.78%)
Sep 10, 2015 22.62 23.37 22.76 23.05 233,917 +0.29(+1.27%)
Sep 09, 2015 22.88 23.26 22.50 22.76 182,717 +0.22(+0.98%)
Sep 08, 2015 21.93 22.92 21.84 22.54 172,765 +1.03(+4.79%)
Sep 04, 2015 21.85 21.51 21.51 21.51 146,800 -0.58(-2.63%)
Sep 03, 2015 22.43 22.52 21.91 22.09 76,297 -0.09(-0.41%)
Sep 02, 2015 21.56 22.24 21.04 22.18 113,188 +0.87(+4.08%)
Sep 01, 2015 21.60 22.19 21.09 21.31 121,401 -0.68(-3.09%)
Aug 31, 2015 22.05 22.08 21.57 21.99 169,983 -0.12(-0.54%)
Aug 28, 2015 20.85 22.71 20.60 22.11 200,690 +1.09(+5.19%)
Aug 27, 2015 22.40 22.40 20.69 21.02 632,955 -1.24(-5.57%)
Aug 26, 2015 22.22 22.34 21.29 22.26 149,263 +0.48(+2.20%)
Aug 25, 2015 22.28 22.29 21.59 21.78 200,809 +0.09(+0.41%)
Aug 24, 2015 20.61 22.24 14.00 21.69 364,398 -0.08(-0.37%)
Aug 21, 2015 22.59 22.90 21.57 21.77 387,026 -1.24(-5.39%)
Aug 20, 2015 24.04 24.04 22.99 23.01 105,253 -1.25(-5.15%)
Aug 19, 2015 24.62 24.69 24.08 24.26 80,165 -0.52(-2.10%)
Aug 18, 2015 25.48 25.66 24.66 24.78 87,637 -0.84(-3.28%)
Aug 17, 2015 24.48 25.64 24.48 25.62 220,750 +1.00(+4.06%)
Aug 14, 2015 23.44 24.65 23.07 24.62 703,073 +1.17(+4.99%)
Aug 13, 2015 23.62 24.04 23.43 23.45 271,295 -0.25(-1.05%)
Aug 12, 2015 23.75 23.96 23.06 23.70 90,070 -0.20(-0.84%)
Aug 11, 2015 24.81 25.03 23.56 23.90 104,387 -1.08(-4.32%)
Aug 10, 2015 24.40 25.00 24.40 24.98 193,882 +0.76(+3.14%)
Aug 07, 2015 23.90 24.70 23.90 24.22 210,926 +0.15(+0.62%)
Aug 06, 2015 22.68 25.37 22.68 24.07 333,465 +1.62(+7.22%)
Aug 05, 2015 22.53 22.96 22.38 22.45 129,664 +0.02(+0.09%)
Aug 04, 2015 22.84 22.87 22.32 22.43 70,709 -0.37(-1.62%)
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.