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 31, 2018 46.25 46.75 46.05 46.15 169,800 +0.05(+0.11%)
Jan 30, 2018 46.25 46.25 45.75 46.10 222,315 -0.60(-1.28%)
Jan 29, 2018 46.60 47.50 46.25 46.70 203,099 -0.10(-0.21%)
Jan 26, 2018 46.75 46.90 45.80 46.80 193,293 +0.15(+0.32%)
Jan 25, 2018 44.20 46.75 44.15 46.65 580,887 +2.45(+5.54%)
Jan 24, 2018 44.90 45.85 43.90 44.20 164,804 -0.55(-1.23%)
Jan 23, 2018 43.25 44.95 42.80 44.75 229,139 +1.65(+3.83%)
Jan 22, 2018 42.70 43.65 42.67 43.10 430,535 +0.70(+1.65%)
Jan 19, 2018 42.15 42.75 42.05 42.40 264,160 +0.20(+0.47%)
Jan 18, 2018 42.10 43.15 42.00 42.20 402,491 -1.30(-2.99%)
Jan 17, 2018 42.85 43.75 42.30 43.50 179,334 +0.95(+2.23%)
Jan 16, 2018 43.75 44.20 42.35 42.55 210,597 -1.05(-2.41%)
Jan 12, 2018 43.60 43.60 43.60 0 +0.65(+1.51%)
Jan 11, 2018 42.30 43.50 42.20 42.95 179,790 +0.75(+1.78%)
Jan 10, 2018 42.25 42.45 41.35 42.20 232,722 -0.15(-0.35%)
Jan 09, 2018 42.70 42.80 42.00 42.35 327,856 -0.35(-0.82%)
Jan 08, 2018 42.80 42.85 42.26 42.70 275,740 -0.05(-0.12%)
Jan 05, 2018 42.65 42.85 42.35 42.75 180,790 +0.10(+0.23%)
Jan 04, 2018 43.95 44.40 42.65 42.65 253,857 -1.15(-2.63%)
Jan 03, 2018 43.80 44.30 43.62 43.80 292,114 +0.00(+0.00%)
Jan 02, 2018 47.00 47.00 43.45 43.80 503,920 -3.15(-6.71%)
Dec 29, 2017 46.95 46.95 46.95 0 +0.50(+1.08%)
Dec 28, 2017 45.80 46.45 45.60 46.45 151,698 +0.70(+1.53%)
Dec 27, 2017 45.95 46.35 45.45 45.75 238,212 -0.20(-0.44%)
Dec 26, 2017 44.20 46.10 44.20 45.95 167,002 +1.85(+4.20%)
Dec 22, 2017 44.05 44.25 43.50 44.10 284,469 +0.10(+0.23%)
Dec 21, 2017 44.95 45.00 43.88 44.00 271,892 -0.80(-1.79%)
Dec 20, 2017 45.90 45.90 44.75 44.80 269,081 -0.50(-1.10%)
Dec 19, 2017 46.00 46.60 45.20 45.30 319,932 -0.70(-1.52%)
Dec 18, 2017 43.45 47.75 43.33 46.00 778,145 +3.05(+7.10%)
Dec 15, 2017 42.00 43.05 41.92 42.95 410,518 +1.00(+2.38%)
Dec 14, 2017 41.50 42.00 41.25 41.95 159,633 +0.50(+1.21%)
Dec 13, 2017 40.10 41.55 40.10 41.45 191,559 +1.35(+3.37%)
Dec 12, 2017 39.80 41.00 39.65 40.10 313,216 +0.30(+0.75%)
Dec 11, 2017 40.35 40.45 39.80 39.80 198,503 -0.30(-0.75%)
Dec 08, 2017 40.50 40.80 40.00 40.10 204,974 +0.00(+0.00%)
Dec 07, 2017 40.05 40.45 39.90 175,129 +0.00(+0.00%)
Dec 06, 2017 40.50 40.85 39.90 39.90 200,242 -0.65(-1.60%)
Dec 05, 2017 39.60 41.00 39.30 40.55 355,400 +1.20(+3.05%)
Dec 04, 2017 39.80 40.10 39.10 39.35 312,554 -0.20(-0.51%)
Dec 01, 2017 40.25 40.25 39.50 39.55 392,876 -0.90(-2.22%)
Nov 30, 2017 40.35 40.50 40.00 40.45 190,218 +0.35(+0.87%)
Nov 29, 2017 40.15 40.55 39.75 40.10 204,216 +0.00(+0.00%)
Nov 28, 2017 40.40 40.52 39.90 40.10 378,657 -0.30(-0.74%)
Nov 27, 2017 40.40 40.85 40.35 40.40 247,120 -0.10(-0.25%)
Nov 24, 2017 40.30 40.55 40.20 40.50 124,593 +0.20(+0.50%)
Nov 22, 2017 40.60 40.95 40.30 40.30 346,020 -0.40(-0.98%)
Nov 21, 2017 40.20 40.90 40.00 40.70 534,021 +0.70(+1.75%)
Nov 20, 2017 39.50 40.10 39.10 40.00 409,131 +0.35(+0.88%)
Nov 17, 2017 39.05 39.70 38.98 39.65 358,073 +0.50(+1.28%)
Nov 16, 2017 37.85 39.25 37.85 39.15 579,594 +1.50(+3.98%)
Nov 15, 2017 37.25 38.10 36.77 37.65 513,252 +0.15(+0.40%)
Nov 14, 2017 37.15 37.60 37.15 37.50 335,828 +0.20(+0.54%)
Nov 13, 2017 37.40 37.45 37.00 37.30 370,241 -0.10(-0.27%)
Nov 10, 2017 36.80 37.50 36.75 37.40 277,522 +0.50(+1.36%)
Nov 09, 2017 36.90 37.30 36.70 36.90 460,527 -0.05(-0.14%)
Nov 08, 2017 36.80 37.05 36.65 36.95 315,989 +0.10(+0.27%)
Nov 07, 2017 36.55 37.35 36.45 36.85 517,982 +0.10(+0.27%)
Nov 06, 2017 35.45 36.90 35.30 36.75 346,480 +1.45(+4.11%)
Nov 03, 2017 35.00 36.00 34.73 35.30 2,633,711 +0.35(+1.00%)
Nov 02, 2017 35.20 36.50 34.10 34.95 746,617 -1.35(-3.72%)
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.