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, 2019 27.73 27.73 24.90 25.60 731,766 -2.11(-7.61%)
Jan 30, 2019 28.93 29.00 26.64 27.71 721,029 -0.85(-2.98%)
Jan 29, 2019 29.16 29.32 27.70 28.56 644,880 -0.69(-2.36%)
Jan 28, 2019 29.10 30.29 28.52 29.25 384,773 -0.24(-0.81%)
Jan 25, 2019 28.16 29.65 28.16 29.49 460,000 +0.87(+3.04%)
Jan 24, 2019 27.68 28.76 27.15 28.62 395,857 +1.12(+4.07%)
Jan 23, 2019 26.67 27.78 26.04 27.50 536,047 +1.12(+4.25%)
Jan 22, 2019 27.75 28.18 26.11 26.38 282,539 -1.10(-4.00%)
Jan 18, 2019 25.81 28.50 25.81 27.48 872,000 +2.03(+7.98%)
Jan 17, 2019 23.85 25.53 23.62 25.45 862,859 +0.91(+3.71%)
Jan 16, 2019 23.16 25.00 22.80 24.54 893,201 +1.37(+5.91%)
Jan 15, 2019 24.55 24.67 21.99 23.17 601,876 -1.08(-4.45%)
Jan 14, 2019 25.44 25.89 24.20 24.25 474,817 -1.61(-6.23%)
Jan 11, 2019 25.53 26.19 25.14 25.86 173,500 -0.09(-0.35%)
Jan 10, 2019 25.68 27.55 25.46 25.95 282,716 -0.13(-0.50%)
Jan 09, 2019 26.60 27.35 25.77 26.08 345,774 -0.30(-1.14%)
Jan 08, 2019 27.91 28.42 26.24 26.38 524,540 -1.06(-3.86%)
Jan 07, 2019 25.40 28.42 25.33 27.44 677,295 +2.23(+8.85%)
Jan 04, 2019 21.80 25.57 21.80 25.21 670,900 +3.45(+15.85%)
Jan 03, 2019 22.88 22.96 21.68 21.76 380,578 -1.44(-6.21%)
Jan 02, 2019 23.25 23.73 22.42 23.20 473,951 -0.46(-1.94%)
Dec 31, 2018 24.14 24.19 23.02 23.66 470,200 -0.30(-1.25%)
Dec 28, 2018 24.13 24.60 23.70 23.96 373,000 -0.01(-0.04%)
Dec 27, 2018 23.24 23.98 22.80 23.97 531,740 +0.37(+1.57%)
Dec 26, 2018 23.31 23.66 22.16 23.60 612,268 +0.63(+2.74%)
Dec 24, 2018 23.36 23.94 22.67 22.97 247,700 -0.44(-1.88%)
Dec 21, 2018 23.85 24.00 22.28 23.41 944,600 -0.36(-1.51%)
Dec 20, 2018 25.06 25.61 23.52 23.77 729,569 -1.55(-6.12%)
Dec 19, 2018 25.59 26.62 24.85 25.32 660,179 -0.21(-0.82%)
Dec 18, 2018 27.10 27.71 25.28 25.53 670,239 -1.47(-5.44%)
Dec 17, 2018 28.41 28.41 26.69 27.00 765,812 -1.72(-5.99%)
Dec 14, 2018 28.38 29.71 27.82 28.72 450,500 +0.34(+1.20%)
Dec 13, 2018 30.36 31.06 28.29 28.38 538,304 -1.89(-6.24%)
Dec 12, 2018 32.15 32.53 30.22 30.27 340,917 -1.19(-3.78%)
Dec 11, 2018 32.32 32.99 31.18 31.46 218,784 -0.34(-1.07%)
Dec 10, 2018 30.71 31.96 30.08 31.80 459,476 +0.84(+2.71%)
Dec 07, 2018 31.64 32.81 29.71 30.96 470,900 -0.64(-2.03%)
Dec 06, 2018 31.05 31.65 30.29 31.60 432,880 -0.07(-0.22%)
Dec 04, 2018 34.87 34.97 31.56 31.67 379,000 -3.31(-9.46%)
Dec 03, 2018 34.60 35.01 34.06 34.98 405,983 +1.32(+3.92%)
Nov 30, 2018 34.50 34.98 33.54 33.66 320,600 -0.92(-2.66%)
Nov 29, 2018 34.56 35.25 34.29 34.58 245,848 -0.27(-0.77%)
Nov 28, 2018 35.35 35.68 34.55 34.85 370,412 -0.15(-0.43%)
Nov 27, 2018 34.04 35.25 33.98 35.00 326,640 +0.95(+2.79%)
Nov 26, 2018 32.25 35.03 32.25 34.05 475,135 +2.08(+6.51%)
Nov 23, 2018 30.49 32.18 30.26 31.97 148,100 +1.28(+4.17%)
Nov 21, 2018 30.69 30.69 30.69 0 -0.98(-3.09%)
Nov 20, 2018 30.90 32.52 30.36 31.67 550,827 -0.08(-0.25%)
Nov 19, 2018 33.57 34.06 31.24 31.75 607,116 -2.82(-8.16%)
Nov 16, 2018 33.27 35.60 33.17 34.57 594,900 +0.97(+2.89%)
Nov 15, 2018 30.93 33.60 30.51 33.60 491,927 +2.57(+8.28%)
Nov 14, 2018 33.18 33.18 30.24 31.03 927,000 -1.04(-3.24%)
Nov 13, 2018 31.41 33.63 31.22 32.07 616,117 +1.04(+3.35%)
Nov 12, 2018 34.56 34.58 30.69 31.03 873,004 -3.53(-10.21%)
Nov 09, 2018 34.49 35.48 34.25 34.56 602,400 -0.43(-1.23%)
Nov 08, 2018 38.17 38.17 33.40 34.99 1,839,320 -3.65(-9.45%)
Nov 07, 2018 37.70 38.81 37.16 38.64 542,851 +1.30(+3.48%)
Nov 06, 2018 37.37 37.81 36.29 37.34 559,990 -0.18(-0.48%)
Nov 05, 2018 38.24 38.48 35.62 37.52 454,706 -0.61(-1.60%)
Nov 02, 2018 38.31 39.33 37.64 38.13 495,700 -0.18(-0.47%)
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.