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 (%)
Dec 31, 2019 10.50 11.79 10.42 11.35 712,400 +0.71(+6.67%)
Dec 30, 2019 10.34 10.71 10.10 10.64 509,467 +0.43(+4.21%)
Dec 27, 2019 9.700 10.42 9.660 10.21 530,700 +0.50(+5.15%)
Dec 26, 2019 10.03 10.05 9.550 9.710 338,521 -0.29(-2.90%)
Dec 24, 2019 10.01 10.17 9.730 10.00 267,500 -0.13(-1.28%)
Dec 23, 2019 10.11 10.25 9.990 10.13 479,187 +0.02(+0.20%)
Dec 20, 2019 10.22 10.26 9.740 10.11 763,000 -0.20(-1.94%)
Dec 19, 2019 10.40 10.60 10.25 10.31 515,544 -0.27(-2.55%)
Dec 18, 2019 10.45 10.70 10.41 10.58 453,733 +0.11(+1.05%)
Dec 17, 2019 10.68 10.97 10.41 10.47 549,411 -0.23(-2.15%)
Dec 16, 2019 11.70 11.80 10.40 10.70 996,627 -0.97(-8.31%)
Dec 13, 2019 12.20 12.63 11.24 11.67 1,703,300 -0.34(-2.83%)
Dec 12, 2019 12.29 12.88 11.92 12.01 6,535,361 -0.37(-2.99%)
Dec 11, 2019 12.54 13.13 12.10 12.38 1,143,356 -0.28(-2.21%)
Dec 10, 2019 11.53 12.84 11.01 12.66 3,495,069 +1.21(+10.57%)
Dec 09, 2019 11.20 11.75 10.89 11.45 1,134,878 +0.15(+1.33%)
Dec 06, 2019 10.46 11.40 10.46 11.30 1,056,000 +0.78(+7.41%)
Dec 05, 2019 10.29 11.84 9.920 10.52 1,564,943 +0.53(+5.31%)
Dec 04, 2019 9.400 10.09 9.200 9.990 2,013,644 +0.60(+6.39%)
Dec 03, 2019 9.010 9.410 8.630 9.390 1,531,842 +0.38(+4.22%)
Dec 02, 2019 9.010 9.110 8.110 9.010 1,607,964 +0.14(+1.58%)
Nov 29, 2019 8.750 9.890 8.615 8.870 1,678,900 +0.30(+3.50%)
Nov 27, 2019 7.000 8.610 7.000 8.570 3,186,300 +1.75(+25.66%)
Nov 26, 2019 5.640 6.860 5.500 6.820 2,350,154 +1.34(+24.45%)
Nov 25, 2019 5.490 5.520 4.670 5.480 1,539,398 -0.09(-1.62%)
Nov 22, 2019 5.650 5.780 5.520 5.570 366,900 +0.05(+0.91%)
Nov 21, 2019 5.630 5.750 5.510 5.520 480,213 -0.17(-2.99%)
Nov 20, 2019 5.800 5.860 5.610 5.690 400,032 -0.16(-2.74%)
Nov 19, 2019 5.940 6.020 5.660 5.850 580,512 -0.07(-1.18%)
Nov 18, 2019 5.730 6.095 5.280 5.920 1,390,709 +0.15(+2.60%)
Nov 15, 2019 6.380 6.380 5.650 5.770 1,427,100 -0.50(-7.97%)
Nov 14, 2019 6.540 6.660 6.230 6.270 569,908 -0.28(-4.27%)
Nov 13, 2019 7.000 7.100 6.100 6.550 1,352,902 -0.47(-6.70%)
Nov 12, 2019 6.980 7.890 6.920 7.020 2,351,098 -1.44(-17.02%)
Nov 11, 2019 8.060 9.000 8.060 8.460 976,473 +0.30(+3.68%)
Nov 08, 2019 7.800 8.210 7.630 8.160 545,600 +0.36(+4.62%)
Nov 07, 2019 7.750 7.920 7.490 7.800 509,763 +0.07(+0.91%)
Nov 06, 2019 7.930 7.930 7.640 7.730 405,511 -0.10(-1.28%)
Nov 05, 2019 8.050 8.170 7.780 7.830 288,887 -0.24(-2.97%)
Nov 04, 2019 8.090 8.300 7.970 8.070 386,544 +0.07(+0.88%)
Nov 01, 2019 7.610 8.250 7.475 8.000 702,800 +0.47(+6.24%)
Oct 31, 2019 7.650 7.800 7.370 7.530 642,801 -0.03(-0.40%)
Oct 30, 2019 7.690 7.755 7.250 7.560 424,944 -0.15(-1.95%)
Oct 29, 2019 7.690 7.980 7.640 7.710 295,868 +0.06(+0.78%)
Oct 28, 2019 7.840 7.980 7.510 7.650 624,131 -0.23(-2.92%)
Oct 25, 2019 7.860 8.220 7.740 7.880 574,400 +0.08(+1.03%)
Oct 24, 2019 7.810 7.900 7.590 7.800 570,851 +0.00(+0.00%)
Oct 23, 2019 7.260 8.050 7.240 7.800 790,028 +0.49(+6.70%)
Oct 22, 2019 7.190 7.335 7.080 7.310 569,289 +0.14(+1.95%)
Oct 21, 2019 7.130 7.305 7.040 7.170 327,250 +0.04(+0.56%)
Oct 18, 2019 7.080 7.170 6.924 7.130 324,700 -0.02(-0.28%)
Oct 17, 2019 7.000 7.180 6.954 7.150 216,207 +0.10(+1.42%)
Oct 16, 2019 7.050 7.190 7.000 7.050 199,313 -0.07(-0.98%)
Oct 15, 2019 7.070 7.327 7.012 7.120 426,435 +0.09(+1.28%)
Oct 14, 2019 6.850 7.170 6.420 7.030 397,242 +0.15(+2.18%)
Oct 11, 2019 7.020 7.310 6.850 6.880 332,700 -0.05(-0.72%)
Oct 10, 2019 7.020 7.170 6.760 6.930 465,635 -0.11(-1.56%)
Oct 09, 2019 7.160 7.290 6.900 7.040 452,589 -0.09(-1.26%)
Oct 08, 2019 7.260 7.550 7.090 7.130 720,349 -0.22(-2.99%)
Oct 07, 2019 7.590 7.660 7.330 7.350 748,508 -0.29(-3.80%)
Oct 04, 2019 7.740 7.740 7.330 7.640 316,200 -0.11(-1.42%)
Oct 03, 2019 8.100 8.150 7.620 7.750 564,080 -0.40(-4.91%)
Oct 02, 2019 8.230 8.290 8.020 8.150 481,301 -0.19(-2.28%)
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.