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 (%)
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%)
Sep 01, 2020 4.920 4.940 4.520 4.550 355,026 -0.43(-8.63%)
Aug 31, 2020 5.540 5.540 4.960 4.980 267,366 -0.26(-4.96%)
Aug 28, 2020 5.080 5.290 4.980 5.240 345,500 +0.31(+6.29%)
Aug 27, 2020 5.000 5.190 4.870 4.930 186,829 +0.03(+0.61%)
Aug 26, 2020 5.140 5.300 4.880 4.900 324,849 -0.30(-5.77%)
Aug 25, 2020 4.930 5.420 4.750 5.200 353,821 +0.28(+5.69%)
Aug 24, 2020 4.380 5.090 4.310 4.920 717,856 +0.62(+14.42%)
Aug 21, 2020 4.420 4.570 4.150 4.300 501,400 -0.13(-2.93%)
Aug 20, 2020 4.780 4.780 4.400 4.430 602,849 -0.32(-6.74%)
Aug 19, 2020 4.660 4.890 4.550 4.750 974,848 +0.09(+1.93%)
Aug 18, 2020 4.630 4.750 4.470 4.660 726,715 -0.03(-0.64%)
Aug 17, 2020 4.900 5.040 4.600 4.690 541,244 -0.19(-3.89%)
Aug 14, 2020 5.010 5.190 4.860 4.880 531,700 -0.12(-2.40%)
Aug 13, 2020 4.950 5.190 4.850 5.000 463,412 -0.02(-0.40%)
Aug 12, 2020 5.000 5.380 4.880 5.020 962,404 +0.06(+1.21%)
Aug 11, 2020 5.090 5.180 3.940 4.960 1,685,743 -0.65(-11.59%)
Aug 10, 2020 5.460 5.916 5.450 5.610 291,400 +0.08(+1.45%)
Aug 07, 2020 5.670 5.850 5.450 5.530 224,000 -0.23(-3.99%)
Aug 06, 2020 5.990 6.130 5.710 5.760 268,125 -0.13(-2.21%)
Aug 05, 2020 6.070 6.242 5.810 5.890 347,111 -0.10(-1.67%)
Aug 04, 2020 5.830 6.060 5.470 5.990 434,218 +0.17(+2.92%)
Aug 03, 2020 6.340 6.360 5.800 5.820 467,992 -0.48(-7.62%)
Jul 31, 2020 6.390 6.570 6.272 6.300 214,200 -0.10(-1.56%)
Jul 30, 2020 6.710 6.740 6.390 6.400 388,314 -0.47(-6.84%)
Jul 29, 2020 6.710 6.950 6.520 6.870 509,612 +0.19(+2.84%)
Jul 28, 2020 6.730 6.950 6.660 6.680 154,277 -0.08(-1.18%)
Jul 27, 2020 7.010 7.010 6.700 6.760 224,448 -0.15(-2.17%)
Jul 24, 2020 6.990 7.120 6.700 6.910 292,900 -0.14(-1.99%)
Jul 23, 2020 6.880 7.170 6.550 7.050 625,069 +0.18(+2.62%)
Jul 22, 2020 7.250 7.380 6.830 6.870 386,493 -0.50(-6.78%)
Jul 21, 2020 7.150 7.410 7.145 7.370 241,338 +0.26(+3.66%)
Jul 20, 2020 6.780 7.350 6.780 7.110 226,578 +0.25(+3.64%)
Jul 17, 2020 7.020 7.080 6.820 6.860 170,800 -0.09(-1.29%)
Jul 16, 2020 7.260 7.300 6.900 6.950 238,331 -0.35(-4.79%)
Jul 15, 2020 7.270 7.610 7.190 7.300 287,996 +0.25(+3.55%)
Jul 14, 2020 7.150 7.200 6.590 7.050 528,037 -0.16(-2.22%)
Jul 13, 2020 7.780 7.960 7.170 7.210 433,546 -0.57(-7.33%)
Jul 10, 2020 7.920 7.920 7.630 7.780 210,100 -0.02(-0.26%)
Jul 09, 2020 7.810 7.980 7.530 7.800 337,338 -0.05(-0.64%)
Jul 08, 2020 8.200 8.200 7.800 7.850 425,380 -0.39(-4.73%)
Jul 07, 2020 8.290 8.360 8.030 8.240 290,184 -0.05(-0.60%)
Jul 06, 2020 8.080 8.380 7.800 8.290 429,633 +0.09(+1.10%)
Jul 02, 2020 8.070 8.520 8.010 8.200 272,300 +0.24(+3.02%)
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.