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 (%)
Nov 30, 2020 3.920 4.880 3.910 4.540 1,364,675 +0.54(+13.50%)
Nov 27, 2020 4.040 4.130 3.930 4.000 268,900 +0.08(+2.04%)
Nov 25, 2020 3.870 4.040 3.820 3.920 182,900 -0.03(-0.76%)
Nov 24, 2020 3.840 4.000 3.836 3.950 321,831 +0.12(+3.13%)
Nov 23, 2020 3.830 3.900 3.620 3.830 560,459 +0.19(+5.22%)
Nov 20, 2020 3.880 3.880 3.610 3.640 441,200 -0.20(-5.21%)
Nov 19, 2020 3.840 3.950 3.720 3.840 332,226 +0.04(+1.05%)
Nov 18, 2020 4.040 4.080 3.800 3.800 307,507 -0.19(-4.76%)
Nov 17, 2020 4.040 4.160 3.950 3.990 247,214 -0.09(-2.21%)
Nov 16, 2020 4.040 4.110 3.960 4.080 338,290 +0.11(+2.77%)
Nov 13, 2020 3.860 4.020 3.820 3.970 262,000 +0.09(+2.32%)
Nov 12, 2020 3.870 4.030 3.760 3.880 249,496 +0.02(+0.52%)
Nov 11, 2020 4.140 4.140 3.790 3.860 280,350 -0.11(-2.77%)
Nov 10, 2020 3.970 4.220 3.940 3.970 443,206 +0.01(+0.25%)
Nov 09, 2020 4.000 4.215 3.870 3.960 554,274 +0.21(+5.60%)
Nov 06, 2020 4.010 4.050 3.700 3.750 371,800 -0.24(-6.02%)
Nov 05, 2020 3.700 4.110 3.688 3.990 450,301 +0.33(+9.02%)
Nov 04, 2020 3.940 4.050 3.600 3.660 376,166 -0.27(-6.87%)
Nov 03, 2020 4.000 4.212 3.900 3.930 388,887 -0.02(-0.51%)
Nov 02, 2020 3.800 4.060 3.710 3.950 584,602 +0.26(+7.05%)
Oct 30, 2020 3.510 3.710 3.495 3.690 413,600 +0.15(+4.24%)
Oct 29, 2020 3.790 3.790 3.380 3.540 624,919 -0.30(-7.81%)
Oct 28, 2020 4.310 4.320 3.740 3.840 1,028,737 -0.67(-14.86%)
Oct 27, 2020 4.590 4.600 4.350 4.510 411,131 -0.14(-3.01%)
Oct 26, 2020 4.910 4.910 4.490 4.650 539,879 -0.34(-6.81%)
Oct 23, 2020 5.380 5.380 4.960 4.990 296,900 -0.36(-6.73%)
Oct 22, 2020 5.280 5.370 5.200 5.350 355,304 +0.08(+1.52%)
Oct 21, 2020 5.280 5.400 5.150 5.270 398,347 -0.06(-1.13%)
Oct 20, 2020 5.190 5.350 5.100 5.330 658,230 +0.08(+1.52%)
Oct 19, 2020 5.200 5.390 4.980 5.250 704,872 -0.10(-1.87%)
Oct 16, 2020 6.560 6.580 5.100 5.350 2,369,700 +0.34(+6.79%)
Oct 15, 2020 4.990 5.070 4.870 5.010 161,846 -0.08(-1.57%)
Oct 14, 2020 4.860 5.180 4.740 5.090 313,713 +0.18(+3.67%)
Oct 13, 2020 4.770 4.940 4.730 4.910 202,091 +0.02(+0.41%)
Oct 12, 2020 4.900 4.950 4.740 4.890 238,924 -0.10(-2.00%)
Oct 09, 2020 5.240 5.263 4.900 4.990 306,200 -0.19(-3.67%)
Oct 08, 2020 5.140 5.310 4.940 5.180 378,150 +0.08(+1.57%)
Oct 07, 2020 5.150 5.170 4.910 5.100 308,751 +0.03(+0.59%)
Oct 06, 2020 5.240 5.350 5.030 5.070 310,803 -0.17(-3.24%)
Oct 05, 2020 5.050 5.290 5.020 5.240 268,884 +0.03(+0.58%)
Oct 02, 2020 4.950 5.370 4.760 5.210 320,900 +0.18(+3.58%)
Oct 01, 2020 5.110 5.270 4.900 5.030 275,044 -0.13(-2.52%)
Sep 30, 2020 5.030 5.300 5.010 5.160 308,281 +0.12(+2.38%)
Sep 29, 2020 5.250 5.251 4.820 5.040 340,942 -0.24(-4.55%)
Sep 28, 2020 5.070 5.410 4.920 5.280 238,785 +0.25(+4.97%)
Sep 25, 2020 4.790 5.060 4.720 5.030 206,500 +0.15(+3.07%)
Sep 24, 2020 4.850 5.010 4.685 4.880 264,408 -0.07(-1.41%)
Sep 23, 2020 5.350 5.370 4.950 4.950 483,314 -0.39(-7.30%)
Sep 22, 2020 5.890 5.970 5.310 5.340 520,218 -0.60(-10.10%)
Sep 21, 2020 6.140 6.220 5.730 5.940 574,582 -0.32(-5.11%)
Sep 18, 2020 6.430 6.610 6.200 6.260 671,700 -0.07(-1.11%)
Sep 17, 2020 6.110 6.440 6.110 6.330 378,014 -0.05(-0.78%)
Sep 16, 2020 5.410 6.690 5.370 6.380 843,474 +0.72(+12.72%)
Sep 15, 2020 5.750 5.870 5.500 5.660 816,494 -0.10(-1.74%)
Sep 14, 2020 5.460 5.860 5.390 5.760 583,179 +0.35(+6.47%)
Sep 11, 2020 6.280 6.610 5.250 5.410 756,700 -0.43(-7.36%)
Sep 10, 2020 6.090 6.400 5.630 5.840 945,069 -0.16(-2.67%)
Sep 09, 2020 6.070 6.140 5.470 6.000 847,896 -0.15(-2.44%)
Sep 08, 2020 5.450 6.960 4.960 6.150 2,072,204 +0.83(+15.60%)
Sep 04, 2020 5.410 5.700 5.090 5.320 417,200 -0.04(-0.75%)
Sep 03, 2020 4.990 5.390 4.970 5.360 306,997 +0.32(+6.35%)
Sep 02, 2020 4.670 5.050 4.640 5.040 350,908 +0.49(+10.77%)
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.