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 (%)
Mar 29, 2019 33.80 35.03 33.53 34.70 214,100 +1.28(+3.83%)
Mar 28, 2019 33.30 33.70 32.50 33.42 141,979 +0.11(+0.33%)
Mar 27, 2019 33.30 33.62 32.70 33.31 148,613 -0.19(-0.57%)
Mar 26, 2019 33.38 33.67 33.02 33.50 192,952 +0.45(+1.36%)
Mar 25, 2019 32.02 33.43 31.42 33.05 244,853 +0.70(+2.16%)
Mar 22, 2019 33.70 34.03 32.20 32.35 178,300 -1.73(-5.08%)
Mar 21, 2019 32.55 34.20 32.50 34.08 281,922 +1.36(+4.16%)
Mar 20, 2019 33.26 33.53 32.40 32.72 205,449 -0.57(-1.71%)
Mar 19, 2019 33.73 33.73 32.74 33.29 298,610 -0.11(-0.33%)
Mar 18, 2019 33.97 34.20 32.75 33.40 225,864 -0.42(-1.24%)
Mar 15, 2019 34.28 34.57 33.50 33.82 455,400 -0.32(-0.94%)
Mar 14, 2019 34.43 35.20 34.00 34.14 224,239 -0.36(-1.04%)
Mar 13, 2019 33.12 34.98 33.12 34.50 335,610 +1.52(+4.61%)
Mar 12, 2019 32.79 33.80 32.49 32.98 291,856 +0.21(+0.64%)
Mar 11, 2019 29.57 33.99 29.57 32.77 457,907 +3.23(+10.93%)
Mar 08, 2019 29.37 29.95 28.25 29.54 292,200 -0.25(-0.84%)
Mar 07, 2019 29.69 30.76 28.71 29.79 409,028 -0.05(-0.17%)
Mar 06, 2019 32.30 32.48 29.52 29.84 355,699 -2.49(-7.70%)
Mar 05, 2019 32.75 33.07 32.27 32.33 254,038 -0.53(-1.61%)
Mar 04, 2019 32.46 33.24 32.20 32.86 336,517 +0.19(+0.58%)
Mar 01, 2019 31.61 33.01 31.05 32.67 447,000 +1.41(+4.51%)
Feb 28, 2019 32.60 33.87 29.18 31.26 766,405 -0.40(-1.26%)
Feb 27, 2019 31.43 32.32 30.49 31.66 488,020 -0.12(-0.38%)
Feb 26, 2019 31.98 32.59 31.00 31.78 478,883 -0.26(-0.81%)
Feb 25, 2019 32.31 33.46 31.85 32.04 435,601 -0.12(-0.37%)
Feb 22, 2019 31.29 33.26 31.20 32.16 286,000 +1.11(+3.57%)
Feb 21, 2019 31.06 31.36 30.58 31.05 257,458 -0.25(-0.80%)
Feb 20, 2019 30.25 31.77 30.25 31.30 317,490 +0.70(+2.29%)
Feb 19, 2019 29.60 30.87 29.49 30.60 300,257 +0.48(+1.59%)
Feb 15, 2019 30.37 31.52 30.07 30.12 367,800 +0.12(+0.40%)
Feb 14, 2019 29.66 32.13 29.66 30.00 590,137 +0.39(+1.32%)
Feb 13, 2019 26.91 30.64 26.91 29.61 500,485 +2.95(+11.07%)
Feb 12, 2019 26.41 27.62 26.34 26.66 611,533 +0.59(+2.26%)
Feb 11, 2019 25.75 26.11 25.45 26.07 391,870 +0.32(+1.24%)
Feb 08, 2019 25.88 26.26 25.73 25.75 349,100 -0.36(-1.38%)
Feb 07, 2019 25.75 26.39 25.73 26.11 338,380 +0.01(+0.04%)
Feb 06, 2019 26.64 27.35 26.03 26.10 629,431 -0.54(-2.03%)
Feb 05, 2019 27.00 27.29 26.50 26.64 363,243 -0.31(-1.15%)
Feb 04, 2019 26.01 27.08 25.77 26.95 588,393 +0.58(+2.20%)
Feb 01, 2019 25.98 26.47 24.88 26.37 425,800 +0.77(+3.01%)
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%)
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.