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 (%)
Apr 30, 2020 11.56 11.60 10.76 11.36 392,719 -0.32(-2.74%)
Apr 29, 2020 11.94 12.09 11.46 11.68 322,301 +0.08(+0.69%)
Apr 28, 2020 11.83 11.83 11.23 11.60 244,113 +0.11(+0.96%)
Apr 27, 2020 11.89 12.59 11.25 11.49 513,179 -0.43(-3.61%)
Apr 24, 2020 10.47 11.93 10.47 11.92 373,100 +1.58(+15.28%)
Apr 23, 2020 10.13 10.46 9.990 10.34 320,424 +0.29(+2.89%)
Apr 22, 2020 9.950 10.52 9.810 10.05 381,497 +0.43(+4.47%)
Apr 21, 2020 9.580 10.18 8.970 9.620 429,530 -0.18(-1.84%)
Apr 20, 2020 9.510 10.05 9.391 9.800 297,834 +0.24(+2.51%)
Apr 17, 2020 8.690 9.730 8.355 9.560 548,600 +0.32(+3.46%)
Apr 16, 2020 9.890 9.890 9.140 9.240 452,240 -0.27(-2.84%)
Apr 15, 2020 8.730 9.620 8.530 9.510 784,000 -0.02(-0.21%)
Apr 14, 2020 9.250 9.720 9.190 9.530 899,329 +0.31(+3.36%)
Apr 13, 2020 9.000 9.520 8.800 9.220 502,677 -0.03(-0.32%)
Apr 09, 2020 9.040 9.690 9.010 9.250 458,600 +0.35(+3.93%)
Apr 08, 2020 8.500 9.210 8.430 8.900 307,804 +0.44(+5.20%)
Apr 07, 2020 7.540 8.800 7.540 8.460 471,043 +1.05(+14.17%)
Apr 06, 2020 7.500 7.890 6.990 7.410 330,162 +0.23(+3.20%)
Apr 03, 2020 7.370 7.500 7.090 7.180 319,400 -0.34(-4.52%)
Apr 02, 2020 7.520 8.030 7.400 7.520 215,675 -0.13(-1.70%)
Apr 01, 2020 7.750 8.040 7.560 7.650 342,760 -0.30(-3.77%)
Mar 31, 2020 7.900 8.585 7.790 7.950 280,628 -0.10(-1.24%)
Mar 30, 2020 7.930 8.380 7.650 8.050 280,095 -0.05(-0.62%)
Mar 27, 2020 7.900 8.720 7.420 8.100 376,000 +0.10(+1.25%)
Mar 26, 2020 8.780 9.230 7.950 8.000 645,440 -0.69(-7.94%)
Mar 25, 2020 9.410 10.19 8.440 8.690 709,661 -0.91(-9.48%)
Mar 24, 2020 8.360 9.860 8.268 9.600 882,467 +1.60(+20.00%)
Mar 23, 2020 8.510 8.810 7.347 8.000 458,555 -0.76(-8.68%)
Mar 20, 2020 9.200 9.900 5.070 8.760 2,850,100 -0.39(-4.26%)
Mar 19, 2020 7.600 10.00 7.560 9.150 695,704 +0.62(+7.27%)
Mar 18, 2020 8.410 9.200 8.040 8.530 485,246 -0.65(-7.08%)
Mar 17, 2020 8.760 9.630 7.990 9.180 857,711 +0.39(+4.44%)
Mar 16, 2020 7.480 10.37 7.020 8.790 729,918 -0.15(-1.68%)
Mar 13, 2020 8.910 9.680 8.360 8.940 637,900 +0.53(+6.30%)
Mar 12, 2020 10.90 10.93 8.350 8.410 938,193 -2.99(-26.23%)
Mar 11, 2020 11.25 12.01 10.57 11.40 645,879 -0.13(-1.13%)
Mar 10, 2020 12.03 12.29 11.35 11.53 288,824 -0.39(-3.27%)
Mar 09, 2020 12.94 12.94 11.10 11.92 420,308 -0.53(-4.26%)
Mar 06, 2020 12.04 12.88 12.04 12.45 572,500 +0.02(+0.16%)
Mar 05, 2020 12.96 13.11 12.11 12.43 538,646 -0.83(-6.26%)
Mar 04, 2020 13.98 14.16 12.86 13.26 916,709 -0.54(-3.91%)
Mar 03, 2020 14.06 15.23 13.74 13.80 579,603 -0.20(-1.43%)
Mar 02, 2020 14.21 14.21 11.35 14.00 1,048,490 -1.14(-7.53%)
Feb 28, 2020 14.69 15.20 14.37 15.14 818,500 +0.17(+1.14%)
Feb 27, 2020 14.64 15.77 14.52 14.97 730,929 -0.01(-0.07%)
Feb 26, 2020 15.15 15.39 14.69 14.98 483,251 -0.15(-0.99%)
Feb 25, 2020 14.60 15.39 14.60 15.13 747,320 +0.45(+3.07%)
Feb 24, 2020 14.18 14.89 13.73 14.68 568,875 -0.22(-1.48%)
Feb 21, 2020 13.89 14.92 13.86 14.90 962,900 +0.82(+5.82%)
Feb 20, 2020 13.44 14.18 13.39 14.08 307,456 +0.38(+2.77%)
Feb 19, 2020 13.24 14.22 13.24 13.70 318,510 +0.48(+3.63%)
Feb 18, 2020 12.56 13.24 12.52 13.22 177,268 +0.50(+3.93%)
Feb 14, 2020 13.46 13.46 12.25 12.72 314,800 -0.70(-5.22%)
Feb 13, 2020 13.86 13.92 13.40 13.42 336,797 -0.40(-2.89%)
Feb 12, 2020 13.92 13.93 13.70 13.82 243,724 -0.01(-0.07%)
Feb 11, 2020 13.95 14.49 13.61 13.83 587,072 -0.15(-1.07%)
Feb 10, 2020 13.26 14.00 13.26 13.98 317,381 +0.59(+4.41%)
Feb 07, 2020 12.91 13.44 12.90 13.39 500,500 +0.26(+1.98%)
Feb 06, 2020 13.05 13.39 12.80 13.13 324,993 +0.02(+0.15%)
Feb 05, 2020 13.11 13.38 12.84 13.11 370,009 -0.01(-0.08%)
Feb 04, 2020 12.62 13.23 12.62 13.12 252,424 +0.59(+4.71%)
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.