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 27, 2015 15.42 15.75 15.20 15.51 180,209 +0.07(+0.45%)
Feb 26, 2015 15.06 15.50 14.90 15.44 245,634 +0.34(+2.25%)
Feb 25, 2015 14.80 15.19 14.62 15.10 170,735 +0.23(+1.55%)
Feb 24, 2015 14.60 15.04 14.38 14.87 234,107 +0.27(+1.85%)
Feb 23, 2015 14.10 14.66 14.04 14.60 223,320 +0.48(+3.40%)
Feb 20, 2015 13.00 14.74 12.97 14.12 838,826 +1.78(+14.42%)
Feb 19, 2015 12.33 12.47 12.30 12.34 58,541 -0.08(-0.64%)
Feb 18, 2015 12.39 12.47 12.13 12.42 86,707 -0.01(-0.08%)
Feb 17, 2015 12.59 12.59 12.34 12.43 141,426 -0.13(-1.04%)
Feb 13, 2015 12.35 12.56 12.56 12.56 43,800 +0.18(+1.45%)
Feb 12, 2015 12.28 12.53 12.08 12.38 136,841 +0.15(+1.23%)
Feb 11, 2015 12.46 12.46 12.10 12.23 36,431 -0.25(-2.00%)
Feb 10, 2015 12.56 12.60 12.26 12.48 81,788 -0.03(-0.24%)
Feb 09, 2015 12.51 12.82 12.31 12.51 120,654 +0.00(+0.00%)
Feb 06, 2015 12.59 12.64 12.40 12.51 25,515 -0.11(-0.87%)
Feb 05, 2015 12.45 12.64 12.27 12.62 91,550 +0.26(+2.10%)
Feb 04, 2015 12.40 12.71 12.27 12.36 61,046 -0.04(-0.32%)
Feb 03, 2015 11.75 12.46 11.75 12.40 111,162 +0.69(+5.89%)
Feb 02, 2015 11.56 11.75 11.36 11.71 51,998 +0.20(+1.74%)
Jan 30, 2015 11.50 11.69 11.40 11.51 154,073 -0.12(-1.03%)
Jan 29, 2015 11.75 11.75 11.32 11.63 136,014 -0.06(-0.51%)
Jan 28, 2015 12.28 12.28 11.57 11.69 169,162 -0.56(-4.57%)
Jan 27, 2015 12.40 12.44 12.21 12.25 36,383 -0.24(-1.92%)
Jan 26, 2015 12.49 12.71 12.25 12.49 54,437 -0.09(-0.72%)
Jan 23, 2015 12.56 12.74 12.27 12.58 356,458 -0.07(-0.55%)
Jan 22, 2015 12.53 12.68 12.11 12.65 232,719 +0.23(+1.85%)
Jan 21, 2015 12.70 12.70 12.30 12.42 118,743 -0.32(-2.51%)
Jan 20, 2015 12.43 12.82 12.33 12.74 127,347 +0.28(+2.25%)
Jan 16, 2015 12.35 12.50 12.16 12.46 81,119 +0.03(+0.24%)
Jan 15, 2015 12.30 12.55 12.13 12.43 90,925 +0.06(+0.49%)
Jan 14, 2015 12.47 12.59 12.15 12.37 115,364 -0.19(-1.51%)
Jan 13, 2015 12.88 13.02 12.25 12.56 104,912 -0.26(-2.03%)
Jan 12, 2015 13.20 13.22 12.57 12.82 104,950 -0.32(-2.44%)
Jan 09, 2015 13.20 13.43 12.81 13.14 111,896 +0.24(+1.86%)
Jan 08, 2015 13.09 13.09 12.67 12.90 122,213 +0.05(+0.39%)
Jan 07, 2015 12.67 12.88 12.57 12.85 34,563 +0.21(+1.66%)
Jan 06, 2015 12.88 13.12 12.57 12.64 53,468 -0.31(-2.39%)
Jan 05, 2015 12.97 13.10 12.73 12.95 65,702 -0.13(-0.99%)
Jan 02, 2015 13.23 13.23 12.56 13.08 65,439 -0.15(-1.13%)
Dec 31, 2014 13.13 13.23 13.23 13.23 71,400 +0.10(+0.76%)
Dec 30, 2014 13.10 13.40 13.07 13.13 26,264 +0.04(+0.31%)
Dec 29, 2014 13.51 13.57 13.02 13.09 81,292 -0.54(-3.96%)
Dec 26, 2014 12.99 13.72 12.97 13.63 52,873 +0.64(+4.93%)
Dec 24, 2014 12.90 12.99 12.99 12.99 27,900 +0.01(+0.08%)
Dec 23, 2014 13.13 13.23 12.89 12.98 47,223 -0.06(-0.46%)
Dec 22, 2014 12.88 13.17 12.73 13.04 310,334 +0.24(+1.87%)
Dec 19, 2014 13.13 13.13 12.70 12.80 353,380 -0.38(-2.88%)
Dec 18, 2014 13.24 13.24 13.13 13.18 134,741 +0.03(+0.23%)
Dec 17, 2014 12.98 13.24 12.88 13.15 154,840 +0.27(+2.10%)
Dec 16, 2014 12.72 13.11 12.65 12.88 78,242 +0.13(+1.02%)
Dec 15, 2014 12.70 12.80 12.57 12.75 91,897 +0.17(+1.35%)
Dec 12, 2014 12.55 12.75 12.50 12.58 94,260 -0.13(-1.02%)
Dec 11, 2014 12.70 12.90 12.69 12.71 77,524 -0.01(-0.08%)
Dec 10, 2014 12.90 12.98 12.69 12.72 59,459 -0.19(-1.47%)
Dec 09, 2014 12.80 12.99 12.71 12.91 182,020 -0.04(-0.31%)
Dec 08, 2014 12.75 12.99 12.75 12.95 256,931 +0.20(+1.57%)
Dec 05, 2014 13.61 13.20 12.71 12.75 1,654,092 -0.86(-6.32%)
Dec 04, 2014 13.60 13.80 13.17 13.61 41,334 +0.03(+0.22%)
Dec 03, 2014 13.92 14.00 13.51 13.58 49,054 -0.25(-1.81%)
Dec 02, 2014 13.30 13.88 13.30 13.83 76,850 +0.58(+4.38%)
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.