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, 2016 18.04 18.51 17.80 18.48 626,112 +0.53(+2.95%)
Jun 29, 2016 17.14 17.95 16.93 17.95 179,132 +1.09(+6.47%)
Jun 28, 2016 16.70 17.11 16.70 16.86 214,409 +0.44(+2.68%)
Jun 27, 2016 16.76 16.79 16.40 16.42 163,981 -0.60(-3.53%)
Jun 24, 2016 16.88 17.34 16.85 17.02 415,426 -1.03(-5.71%)
Jun 23, 2016 17.80 18.09 17.74 18.05 127,986 +0.40(+2.27%)
Jun 22, 2016 17.93 18.23 17.63 17.65 100,293 -0.19(-1.07%)
Jun 21, 2016 18.39 18.41 17.68 17.84 87,821 -0.51(-2.78%)
Jun 20, 2016 18.56 18.62 18.31 18.35 141,163 +0.07(+0.38%)
Jun 17, 2016 18.00 18.44 17.59 18.28 610,349 +0.33(+1.84%)
Jun 16, 2016 17.36 17.97 16.60 17.95 1,805,322 +0.50(+2.87%)
Jun 15, 2016 17.81 17.86 17.42 17.45 130,326 -0.18(-1.02%)
Jun 14, 2016 17.52 17.99 17.47 17.63 138,134 +0.00(+0.00%)
Jun 13, 2016 18.00 18.08 17.51 17.63 108,951 -0.34(-1.89%)
Jun 10, 2016 18.08 18.47 17.84 17.97 172,270 -0.27(-1.48%)
Jun 09, 2016 18.20 18.26 17.93 18.24 108,900 -0.08(-0.44%)
Jun 08, 2016 18.43 18.55 18.18 18.32 109,631 -0.12(-0.65%)
Jun 07, 2016 18.46 18.66 18.19 18.44 156,621 +0.04(+0.22%)
Jun 06, 2016 18.17 18.65 18.06 18.40 134,271 +0.18(+0.99%)
Jun 03, 2016 18.58 18.58 18.15 18.22 80,252 -0.37(-1.99%)
Jun 02, 2016 18.14 18.73 18.03 18.59 176,583 +0.53(+2.93%)
Jun 01, 2016 18.71 18.71 17.69 18.06 247,826 -0.68(-3.63%)
May 31, 2016 18.60 18.88 18.26 18.74 213,199 +0.19(+1.02%)
May 27, 2016 18.48 18.55 18.55 18.55 99,600 +0.06(+0.32%)
May 26, 2016 17.77 18.67 17.65 18.49 332,052 +0.70(+3.93%)
May 25, 2016 17.48 17.89 17.33 17.79 207,968 +0.32(+1.83%)
May 24, 2016 17.08 17.55 16.76 17.47 123,567 +0.45(+2.64%)
May 23, 2016 16.67 17.24 16.53 17.02 133,810 +0.32(+1.92%)
May 20, 2016 16.24 16.89 16.20 16.70 79,176 +0.49(+3.02%)
May 19, 2016 16.15 16.27 15.89 16.21 180,205 +0.01(+0.06%)
May 18, 2016 16.22 16.54 16.03 16.20 133,318 -0.07(-0.43%)
May 17, 2016 16.84 17.10 16.21 16.27 153,518 -0.65(-3.84%)
May 16, 2016 16.81 17.20 16.60 16.92 151,020 +0.21(+1.26%)
May 13, 2016 16.24 16.80 16.24 16.71 156,595 +0.20(+1.21%)
May 12, 2016 16.83 16.88 16.22 16.51 138,619 -0.33(-1.96%)
May 11, 2016 16.81 17.05 16.63 16.84 182,921 +0.04(+0.24%)
May 10, 2016 16.16 17.28 16.13 16.80 243,854 +0.69(+4.28%)
May 09, 2016 15.50 16.40 15.38 16.11 137,281 +0.65(+4.20%)
May 06, 2016 15.27 15.50 14.96 15.46 308,023 +0.25(+1.64%)
May 05, 2016 15.65 16.32 15.16 15.21 346,259 -0.29(-1.87%)
May 04, 2016 15.24 15.64 15.11 15.50 178,690 +0.16(+1.04%)
May 03, 2016 15.80 15.89 15.25 15.34 124,444 -0.64(-4.01%)
May 02, 2016 16.04 16.12 15.71 15.98 148,223 +0.00(+0.00%)
Apr 29, 2016 16.26 16.26 15.52 15.98 160,391 -0.28(-1.72%)
Apr 28, 2016 15.87 16.47 15.86 16.26 472,050 +0.27(+1.69%)
Apr 27, 2016 16.01 16.27 15.72 15.99 146,549 -0.07(-0.44%)
Apr 26, 2016 15.86 16.20 15.36 16.06 131,442 +0.29(+1.84%)
Apr 25, 2016 16.05 16.05 15.70 15.77 84,574 -0.36(-2.23%)
Apr 22, 2016 16.21 16.32 15.79 16.13 187,146 -0.09(-0.55%)
Apr 21, 2016 16.35 16.45 16.02 16.22 87,693 -0.08(-0.49%)
Apr 20, 2016 15.98 16.31 15.74 16.30 75,388 +0.39(+2.45%)
Apr 19, 2016 16.08 16.47 15.65 15.91 143,070 -0.09(-0.56%)
Apr 18, 2016 15.89 16.33 15.72 16.00 155,154 -0.04(-0.25%)
Apr 15, 2016 16.03 16.25 15.86 16.04 72,738 +0.02(+0.12%)
Apr 14, 2016 15.87 16.16 15.77 16.02 58,468 +0.13(+0.82%)
Apr 13, 2016 15.54 16.05 15.38 15.89 114,917 +0.48(+3.11%)
Apr 12, 2016 15.29 15.60 15.11 15.41 71,263 +0.13(+0.85%)
Apr 11, 2016 15.50 15.60 15.11 15.28 121,024 -0.16(-1.04%)
Apr 08, 2016 15.37 15.59 15.12 15.44 146,850 +0.25(+1.65%)
Apr 07, 2016 15.72 15.88 15.09 15.19 112,519 -0.71(-4.47%)
Apr 06, 2016 15.73 15.96 15.55 15.90 130,025 +0.14(+0.89%)
Apr 05, 2016 16.29 16.34 15.70 15.76 114,956 -0.63(-3.84%)
Apr 04, 2016 16.44 16.62 16.30 16.39 162,459 -0.08(-0.49%)
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.