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 31, 2017 24.45 24.48 23.55 24.35 272,767 -0.10(-0.41%)
Mar 30, 2017 23.75 24.45 23.75 24.45 251,623 +0.75(+3.16%)
Mar 29, 2017 23.60 23.91 23.25 23.70 282,351 +0.05(+0.21%)
Mar 28, 2017 23.45 23.70 22.95 23.65 208,473 +0.15(+0.64%)
Mar 27, 2017 23.10 23.65 23.10 23.50 148,578 -0.15(-0.63%)
Mar 24, 2017 23.10 23.70 23.10 23.65 157,213 +0.40(+1.72%)
Mar 23, 2017 23.50 23.80 23.10 23.25 268,323 -0.30(-1.27%)
Mar 22, 2017 24.10 24.35 23.45 23.55 274,896 -0.60(-2.48%)
Mar 21, 2017 25.35 25.40 24.05 24.15 396,864 -1.05(-4.17%)
Mar 20, 2017 25.25 25.55 24.95 25.20 214,170 -0.15(-0.59%)
Mar 17, 2017 25.30 25.50 25.10 25.35 308,975 +0.10(+0.40%)
Mar 16, 2017 25.10 25.60 24.70 25.25 172,867 +0.35(+1.41%)
Mar 15, 2017 23.85 25.10 23.75 24.90 266,061 +1.35(+5.73%)
Mar 14, 2017 24.50 24.65 23.50 23.55 308,274 -1.05(-4.27%)
Mar 13, 2017 23.90 24.70 23.80 24.60 254,877 +0.60(+2.50%)
Mar 10, 2017 23.75 24.23 23.50 24.00 488,458 +0.50(+2.13%)
Mar 09, 2017 25.95 26.00 23.10 23.50 829,675 -2.00(-7.84%)
Mar 08, 2017 26.30 27.05 24.60 25.50 700,282 -1.40(-5.20%)
Mar 07, 2017 26.30 27.80 26.25 26.90 573,352 +0.55(+2.09%)
Mar 06, 2017 26.75 26.95 26.20 26.35 88,857 -0.65(-2.41%)
Mar 03, 2017 27.50 27.85 26.80 27.00 243,066 -0.55(-2.00%)
Mar 02, 2017 27.90 28.15 27.48 27.55 141,539 -0.65(-2.30%)
Mar 01, 2017 28.20 28.50 27.65 28.20 173,998 +0.30(+1.08%)
Feb 28, 2017 28.80 28.80 27.70 27.90 148,848 -1.00(-3.46%)
Feb 27, 2017 28.00 28.90 27.85 28.90 119,516 +0.90(+3.21%)
Feb 24, 2017 28.30 28.65 28.00 28.00 60,814 -0.45(-1.58%)
Feb 23, 2017 28.90 28.90 28.00 28.45 109,392 -0.35(-1.22%)
Feb 22, 2017 28.45 28.95 28.20 28.80 119,510 +0.30(+1.05%)
Feb 21, 2017 29.05 29.13 28.15 28.50 110,795 -0.50(-1.72%)
Feb 17, 2017 29.00 29.00 29.00 0 -0.05(-0.17%)
Feb 16, 2017 28.85 29.55 28.85 29.05 116,640 +0.25(+0.87%)
Feb 15, 2017 28.60 29.15 28.45 28.80 145,867 +0.05(+0.17%)
Feb 14, 2017 28.50 28.75 28.25 28.75 100,741 +0.15(+0.52%)
Feb 13, 2017 28.35 28.80 28.05 28.60 160,017 +0.45(+1.60%)
Feb 10, 2017 28.35 28.40 27.90 28.15 94,914 -0.20(-0.71%)
Feb 09, 2017 27.95 28.50 27.85 28.35 81,894 +0.70(+2.53%)
Feb 08, 2017 27.75 27.95 27.25 27.65 136,136 +0.00(+0.00%)
Feb 07, 2017 27.50 27.75 27.25 27.65 77,746 +0.15(+0.55%)
Feb 06, 2017 28.20 28.20 27.38 27.50 65,690 -0.65(-2.31%)
Feb 03, 2017 27.55 28.20 27.55 28.15 107,063 +0.75(+2.74%)
Feb 02, 2017 27.75 27.95 27.25 27.40 72,741 -0.50(-1.79%)
Feb 01, 2017 28.35 28.35 27.20 27.90 233,241 -0.35(-1.24%)
Jan 31, 2017 28.45 28.50 28.20 28.25 94,905 -0.25(-0.88%)
Jan 30, 2017 29.15 29.15 28.35 28.50 86,062 -0.85(-2.90%)
Jan 27, 2017 29.30 29.40 28.75 29.35 71,731 +0.05(+0.17%)
Jan 26, 2017 29.25 29.45 28.95 29.30 83,799 +0.05(+0.17%)
Jan 25, 2017 29.15 29.40 28.95 29.25 83,723 +0.30(+1.04%)
Jan 24, 2017 28.90 29.25 28.50 28.95 219,604 +0.15(+0.52%)
Jan 23, 2017 28.80 29.05 28.70 28.80 135,258 -0.05(-0.17%)
Jan 20, 2017 28.45 29.20 28.45 28.85 242,734 +0.45(+1.58%)
Jan 19, 2017 28.75 28.85 28.18 28.40 120,363 -0.35(-1.22%)
Jan 18, 2017 28.05 28.80 27.90 28.75 146,292 +0.70(+2.50%)
Jan 17, 2017 28.50 28.50 27.90 28.05 100,371 -0.50(-1.75%)
Jan 13, 2017 28.55 28.55 28.55 0 +0.10(+0.35%)
Jan 12, 2017 29.50 29.50 28.00 28.45 123,816 -1.15(-3.89%)
Jan 11, 2017 29.20 29.70 28.85 29.60 321,367 +0.45(+1.54%)
Jan 10, 2017 27.80 29.45 27.80 29.15 521,754 +1.55(+5.62%)
Jan 09, 2017 27.90 28.05 27.30 27.60 202,252 -0.20(-0.72%)
Jan 06, 2017 28.20 28.20 27.60 27.80 101,349 -0.45(-1.59%)
Jan 05, 2017 27.95 28.65 27.95 28.25 91,931 +0.15(+0.53%)
Jan 04, 2017 27.95 28.50 27.90 28.10 156,650 +0.35(+1.26%)
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.