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 (%)
Jun 30, 2015 23.72 24.03 23.62 23.87 180,056 +0.26(+1.10%)
Jun 29, 2015 24.13 24.65 23.53 23.61 136,869 -0.50(-2.07%)
Jun 26, 2015 24.05 24.48 23.81 24.11 719,521 +0.04(+0.17%)
Jun 25, 2015 24.43 24.53 23.58 24.07 211,434 -0.21(-0.86%)
Jun 24, 2015 23.93 24.45 23.63 24.28 168,629 +0.31(+1.29%)
Jun 23, 2015 23.95 24.48 23.61 23.97 238,370 -0.03(-0.13%)
Jun 22, 2015 23.21 24.23 23.11 24.00 273,624 +1.15(+5.03%)
Jun 19, 2015 22.90 23.12 22.63 22.85 459,286 +0.13(+0.57%)
Jun 18, 2015 22.43 23.09 22.32 22.72 244,777 +0.51(+2.30%)
Jun 17, 2015 22.31 22.38 22.02 22.21 86,282 -0.05(-0.22%)
Jun 16, 2015 22.12 22.50 22.12 22.26 152,470 +0.04(+0.18%)
Jun 15, 2015 21.94 22.27 21.75 22.22 259,400 +0.10(+0.45%)
Jun 12, 2015 21.97 22.19 21.77 22.12 102,211 +0.11(+0.50%)
Jun 11, 2015 22.08 22.25 21.65 22.01 62,554 -0.18(-0.81%)
Jun 10, 2015 21.64 22.25 21.41 22.19 110,833 +0.73(+3.40%)
Jun 09, 2015 21.65 21.82 21.25 21.46 106,314 -0.13(-0.60%)
Jun 08, 2015 21.64 21.93 21.44 21.59 157,968 +0.00(+0.00%)
Jun 05, 2015 21.75 21.91 21.12 21.59 60,349 -0.19(-0.87%)
Jun 04, 2015 22.04 22.43 21.75 21.78 69,594 -0.42(-1.89%)
Jun 03, 2015 22.04 22.50 21.91 22.20 116,072 +0.23(+1.05%)
Jun 02, 2015 21.71 22.05 21.50 21.97 96,454 +0.19(+0.87%)
Jun 01, 2015 22.22 22.22 21.44 21.78 64,066 -0.25(-1.13%)
May 29, 2015 21.79 22.39 21.61 22.03 150,245 +0.19(+0.87%)
May 28, 2015 21.75 22.00 21.51 21.84 72,069 +0.09(+0.41%)
May 27, 2015 20.28 21.78 20.21 21.75 188,745 +1.61(+7.99%)
May 26, 2015 20.01 20.26 19.60 20.14 98,863 -0.08(-0.40%)
May 22, 2015 20.18 20.22 20.22 20.22 98,500 +0.12(+0.60%)
May 21, 2015 20.33 20.46 19.91 20.10 80,773 -0.20(-0.99%)
May 20, 2015 19.90 20.49 19.71 20.30 130,432 +0.40(+2.01%)
May 19, 2015 20.00 20.15 19.77 19.90 78,237 -0.10(-0.50%)
May 18, 2015 19.30 20.00 19.29 20.00 106,388 +0.59(+3.04%)
May 15, 2015 19.18 19.51 18.98 19.41 69,183 +0.14(+0.73%)
May 14, 2015 19.18 19.27 18.96 19.27 94,420 +0.18(+0.94%)
May 13, 2015 19.30 19.30 18.89 19.09 69,276 +0.07(+0.37%)
May 12, 2015 18.53 19.30 18.21 19.02 80,030 +0.32(+1.71%)
May 11, 2015 19.11 19.82 18.51 18.70 98,240 -0.38(-1.99%)
May 08, 2015 18.75 19.09 18.17 19.08 133,887 +0.80(+4.38%)
May 07, 2015 17.83 18.79 17.62 18.28 131,056 +0.26(+1.44%)
May 06, 2015 18.45 18.45 17.82 18.02 92,827 -0.27(-1.48%)
May 05, 2015 18.54 18.67 18.10 18.29 81,528 -0.36(-1.93%)
May 04, 2015 18.50 18.90 18.47 18.65 61,402 +0.25(+1.36%)
May 01, 2015 18.23 18.45 18.08 18.40 65,882 +0.14(+0.77%)
Apr 30, 2015 19.00 19.15 18.09 18.26 151,093 -0.85(-4.45%)
Apr 29, 2015 19.10 19.24 19.01 19.11 115,310 -0.13(-0.68%)
Apr 28, 2015 19.10 19.54 18.40 19.24 115,673 +0.19(+1.00%)
Apr 27, 2015 18.70 19.10 18.52 19.05 174,596 +0.34(+1.82%)
Apr 24, 2015 18.92 18.92 18.53 18.71 54,916 -0.22(-1.16%)
Apr 23, 2015 18.76 18.93 18.38 18.93 52,469 +0.19(+1.01%)
Apr 22, 2015 18.49 18.77 18.13 18.74 37,870 +0.30(+1.63%)
Apr 21, 2015 18.24 18.47 18.17 18.44 81,964 +0.13(+0.71%)
Apr 20, 2015 18.04 18.34 17.71 18.31 77,910 +0.29(+1.61%)
Apr 17, 2015 18.04 18.17 17.64 18.02 122,306 -0.27(-1.48%)
Apr 16, 2015 18.93 19.10 18.26 18.29 36,945 -0.73(-3.84%)
Apr 15, 2015 18.31 19.06 18.00 19.02 109,242 +0.69(+3.76%)
Apr 14, 2015 18.55 18.69 18.26 18.33 83,787 -0.14(-0.76%)
Apr 13, 2015 18.96 19.00 18.37 18.47 51,707 -0.43(-2.28%)
Apr 10, 2015 18.19 19.00 18.16 18.90 73,956 +0.71(+3.90%)
Apr 09, 2015 17.86 18.20 17.81 18.19 43,955 +0.33(+1.85%)
Apr 08, 2015 18.16 18.57 17.81 17.86 79,799 -0.39(-2.14%)
Apr 07, 2015 18.43 18.92 18.17 18.25 50,409 -0.08(-0.44%)
Apr 06, 2015 18.35 18.71 18.06 18.33 50,752 -0.22(-1.19%)
Apr 02, 2015 18.81 18.55 18.55 18.55 133,200 -0.16(-0.86%)
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.