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, 2020 3.510 3.710 3.495 3.690 413,600 +0.15(+4.24%)
Oct 29, 2020 3.790 3.790 3.380 3.540 624,919 -0.30(-7.81%)
Oct 28, 2020 4.310 4.320 3.740 3.840 1,028,737 -0.67(-14.86%)
Oct 27, 2020 4.590 4.600 4.350 4.510 411,131 -0.14(-3.01%)
Oct 26, 2020 4.910 4.910 4.490 4.650 539,879 -0.34(-6.81%)
Oct 23, 2020 5.380 5.380 4.960 4.990 296,900 -0.36(-6.73%)
Oct 22, 2020 5.280 5.370 5.200 5.350 355,304 +0.08(+1.52%)
Oct 21, 2020 5.280 5.400 5.150 5.270 398,347 -0.06(-1.13%)
Oct 20, 2020 5.190 5.350 5.100 5.330 658,230 +0.08(+1.52%)
Oct 19, 2020 5.200 5.390 4.980 5.250 704,872 -0.10(-1.87%)
Oct 16, 2020 6.560 6.580 5.100 5.350 2,369,700 +0.34(+6.79%)
Oct 15, 2020 4.990 5.070 4.870 5.010 161,846 -0.08(-1.57%)
Oct 14, 2020 4.860 5.180 4.740 5.090 313,713 +0.18(+3.67%)
Oct 13, 2020 4.770 4.940 4.730 4.910 202,091 +0.02(+0.41%)
Oct 12, 2020 4.900 4.950 4.740 4.890 238,924 -0.10(-2.00%)
Oct 09, 2020 5.240 5.263 4.900 4.990 306,200 -0.19(-3.67%)
Oct 08, 2020 5.140 5.310 4.940 5.180 378,150 +0.08(+1.57%)
Oct 07, 2020 5.150 5.170 4.910 5.100 308,751 +0.03(+0.59%)
Oct 06, 2020 5.240 5.350 5.030 5.070 310,803 -0.17(-3.24%)
Oct 05, 2020 5.050 5.290 5.020 5.240 268,884 +0.03(+0.58%)
Oct 02, 2020 4.950 5.370 4.760 5.210 320,900 +0.18(+3.58%)
Oct 01, 2020 5.110 5.270 4.900 5.030 275,044 -0.13(-2.52%)
Sep 30, 2020 5.030 5.300 5.010 5.160 308,281 +0.12(+2.38%)
Sep 29, 2020 5.250 5.251 4.820 5.040 340,942 -0.24(-4.55%)
Sep 28, 2020 5.070 5.410 4.920 5.280 238,785 +0.25(+4.97%)
Sep 25, 2020 4.790 5.060 4.720 5.030 206,500 +0.15(+3.07%)
Sep 24, 2020 4.850 5.010 4.685 4.880 264,408 -0.07(-1.41%)
Sep 23, 2020 5.350 5.370 4.950 4.950 483,314 -0.39(-7.30%)
Sep 22, 2020 5.890 5.970 5.310 5.340 520,218 -0.60(-10.10%)
Sep 21, 2020 6.140 6.220 5.730 5.940 574,582 -0.32(-5.11%)
Sep 18, 2020 6.430 6.610 6.200 6.260 671,700 -0.07(-1.11%)
Sep 17, 2020 6.110 6.440 6.110 6.330 378,014 -0.05(-0.78%)
Sep 16, 2020 5.410 6.690 5.370 6.380 843,474 +0.72(+12.72%)
Sep 15, 2020 5.750 5.870 5.500 5.660 816,494 -0.10(-1.74%)
Sep 14, 2020 5.460 5.860 5.390 5.760 583,179 +0.35(+6.47%)
Sep 11, 2020 6.280 6.610 5.250 5.410 756,700 -0.43(-7.36%)
Sep 10, 2020 6.090 6.400 5.630 5.840 945,069 -0.16(-2.67%)
Sep 09, 2020 6.070 6.140 5.470 6.000 847,896 -0.15(-2.44%)
Sep 08, 2020 5.450 6.960 4.960 6.150 2,072,204 +0.83(+15.60%)
Sep 04, 2020 5.410 5.700 5.090 5.320 417,200 -0.04(-0.75%)
Sep 03, 2020 4.990 5.390 4.970 5.360 306,997 +0.32(+6.35%)
Sep 02, 2020 4.670 5.050 4.640 5.040 350,908 +0.49(+10.77%)
Sep 01, 2020 4.920 4.940 4.520 4.550 355,026 -0.43(-8.63%)
Aug 31, 2020 5.540 5.540 4.960 4.980 267,366 -0.26(-4.96%)
Aug 28, 2020 5.080 5.290 4.980 5.240 345,500 +0.31(+6.29%)
Aug 27, 2020 5.000 5.190 4.870 4.930 186,829 +0.03(+0.61%)
Aug 26, 2020 5.140 5.300 4.880 4.900 324,849 -0.30(-5.77%)
Aug 25, 2020 4.930 5.420 4.750 5.200 353,821 +0.28(+5.69%)
Aug 24, 2020 4.380 5.090 4.310 4.920 717,856 +0.62(+14.42%)
Aug 21, 2020 4.420 4.570 4.150 4.300 501,400 -0.13(-2.93%)
Aug 20, 2020 4.780 4.780 4.400 4.430 602,849 -0.32(-6.74%)
Aug 19, 2020 4.660 4.890 4.550 4.750 974,848 +0.09(+1.93%)
Aug 18, 2020 4.630 4.750 4.470 4.660 726,715 -0.03(-0.64%)
Aug 17, 2020 4.900 5.040 4.600 4.690 541,244 -0.19(-3.89%)
Aug 14, 2020 5.010 5.190 4.860 4.880 531,700 -0.12(-2.40%)
Aug 13, 2020 4.950 5.190 4.850 5.000 463,412 -0.02(-0.40%)
Aug 12, 2020 5.000 5.380 4.880 5.020 962,404 +0.06(+1.21%)
Aug 11, 2020 5.090 5.180 3.940 4.960 1,685,743 -0.65(-11.59%)
Aug 10, 2020 5.460 5.916 5.450 5.610 291,400 +0.08(+1.45%)
Aug 07, 2020 5.670 5.850 5.450 5.530 224,000 -0.23(-3.99%)
Aug 06, 2020 5.990 6.130 5.710 5.760 268,125 -0.13(-2.21%)
Aug 05, 2020 6.070 6.242 5.810 5.890 347,111 -0.10(-1.67%)
Aug 04, 2020 5.830 6.060 5.470 5.990 434,218 +0.17(+2.92%)
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.