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 (%)
Jan 29, 2016 14.35 15.01 14.34 14.89 361,768 +0.59(+4.13%)
Jan 28, 2016 14.24 14.62 13.94 14.30 210,683 +0.13(+0.92%)
Jan 27, 2016 14.56 14.56 14.05 14.17 151,967 -0.41(-2.81%)
Jan 26, 2016 14.33 14.93 14.21 14.58 137,314 +0.24(+1.67%)
Jan 25, 2016 15.06 15.20 14.29 14.34 174,363 -0.72(-4.78%)
Jan 22, 2016 14.95 15.15 14.81 15.06 156,490 +0.37(+2.52%)
Jan 21, 2016 15.06 15.39 14.59 14.69 228,288 -0.23(-1.54%)
Jan 20, 2016 15.14 15.20 14.14 14.92 427,550 +0.79(+5.59%)
Jan 19, 2016 15.46 15.51 13.84 14.13 403,730 -1.20(-7.83%)
Jan 15, 2016 15.90 15.33 15.33 15.33 309,500 -1.04(-6.35%)
Jan 14, 2016 15.86 16.73 15.67 16.37 270,235 +0.57(+3.61%)
Jan 13, 2016 16.03 16.35 15.52 15.80 189,571 -0.23(-1.43%)
Jan 12, 2016 16.61 16.75 15.89 16.03 137,536 -0.46(-2.79%)
Jan 11, 2016 16.54 16.59 16.10 16.49 136,968 -0.01(-0.06%)
Jan 08, 2016 16.51 17.02 16.28 16.50 225,690 +0.00(+0.00%)
Jan 07, 2016 16.76 17.38 16.34 16.50 210,213 -0.25(-1.49%)
Jan 06, 2016 16.24 16.89 16.06 16.75 174,845 +0.22(+1.33%)
Jan 05, 2016 17.03 17.07 16.41 16.53 195,015 -0.49(-2.88%)
Jan 04, 2016 16.55 17.09 16.15 17.02 292,399 -0.04(-0.23%)
Dec 31, 2015 17.01 17.06 17.06 17.06 349,600 -0.06(-0.35%)
Dec 30, 2015 17.43 17.48 17.00 17.12 118,255 -0.28(-1.61%)
Dec 29, 2015 17.94 18.11 17.22 17.40 157,992 -0.49(-2.74%)
Dec 28, 2015 18.45 18.76 17.75 17.89 127,663 -0.64(-3.45%)
Dec 24, 2015 18.73 18.53 18.53 18.53 176,600 -0.38(-2.01%)
Dec 23, 2015 18.95 18.95 18.37 18.91 155,760 +0.14(+0.75%)
Dec 22, 2015 17.75 18.80 17.47 18.77 373,344 +1.15(+6.53%)
Dec 21, 2015 17.55 17.70 17.34 17.62 121,864 +0.22(+1.26%)
Dec 18, 2015 17.08 17.64 17.08 17.40 270,160 +0.27(+1.58%)
Dec 17, 2015 17.50 17.75 17.05 17.13 179,165 -0.39(-2.23%)
Dec 16, 2015 16.97 17.61 16.97 17.52 132,953 +0.68(+4.04%)
Dec 15, 2015 16.24 17.03 16.24 16.84 170,568 +0.72(+4.47%)
Dec 14, 2015 16.79 17.09 15.87 16.12 417,173 -0.88(-5.18%)
Dec 11, 2015 17.99 18.26 16.79 17.00 412,547 -1.37(-7.46%)
Dec 10, 2015 18.33 18.66 18.07 18.37 126,410 +0.02(+0.11%)
Dec 09, 2015 19.72 19.94 18.20 18.35 180,511 -1.39(-7.04%)
Dec 08, 2015 20.42 20.57 19.67 19.74 165,656 -0.90(-4.36%)
Dec 07, 2015 21.00 21.17 20.40 20.64 230,691 -0.31(-1.48%)
Dec 04, 2015 20.72 21.16 20.62 20.95 199,861 +0.23(+1.11%)
Dec 03, 2015 20.87 21.07 20.49 20.72 154,871 -0.15(-0.72%)
Dec 02, 2015 20.81 21.27 20.73 20.87 143,584 -0.02(-0.10%)
Dec 01, 2015 21.29 21.42 20.64 20.89 122,378 -0.30(-1.42%)
Nov 30, 2015 20.74 21.25 20.53 21.19 316,854 +0.47(+2.27%)
Nov 27, 2015 21.16 21.21 20.66 20.72 39,194 -0.36(-1.71%)
Nov 25, 2015 21.11 21.08 21.08 21.08 92,300 +0.02(+0.09%)
Nov 24, 2015 20.88 21.33 20.88 21.06 189,385 +0.02(+0.10%)
Nov 23, 2015 20.68 21.22 20.59 21.04 291,450 +0.28(+1.35%)
Nov 20, 2015 20.28 21.00 20.18 20.76 209,950 +0.65(+3.23%)
Nov 19, 2015 20.16 20.33 20.03 20.11 91,217 -0.13(-0.64%)
Nov 18, 2015 20.17 20.53 19.94 20.24 185,630 +0.17(+0.85%)
Nov 17, 2015 19.85 20.41 19.85 20.07 185,486 +0.26(+1.31%)
Nov 16, 2015 20.68 20.74 19.69 19.81 167,424 -0.64(-3.13%)
Nov 13, 2015 21.17 21.44 20.31 20.45 300,718 -0.92(-4.31%)
Nov 12, 2015 19.89 21.43 19.70 21.37 705,655 +1.47(+7.39%)
Nov 11, 2015 19.76 19.98 19.54 19.90 211,255 +0.26(+1.32%)
Nov 10, 2015 19.27 19.86 19.20 19.64 196,202 +0.39(+2.03%)
Nov 09, 2015 20.00 20.14 19.20 19.25 179,128 -0.75(-3.75%)
Nov 06, 2015 18.94 20.25 18.78 20.00 295,912 +1.20(+6.38%)
Nov 05, 2015 19.30 20.84 18.50 18.80 343,053 -0.41(-2.13%)
Nov 04, 2015 19.34 19.53 18.69 19.21 269,847 +0.16(+0.84%)
Nov 03, 2015 18.89 19.35 18.67 19.05 253,917 +0.06(+0.32%)
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.