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 (%)
Oct 31, 2014 13.30 13.50 12.88 12.98 67,449 -0.02(-0.15%)
Oct 30, 2014 12.79 13.24 12.69 13.00 55,009 +0.12(+0.93%)
Oct 29, 2014 13.01 13.19 12.57 12.88 55,130 -0.07(-0.54%)
Oct 28, 2014 12.38 13.00 12.30 12.95 48,676 +0.67(+5.46%)
Oct 27, 2014 12.23 12.33 12.04 12.28 18,125 -0.05(-0.41%)
Oct 24, 2014 12.43 12.45 12.22 12.33 12,832 -0.04(-0.32%)
Oct 23, 2014 12.54 12.54 12.04 12.37 31,715 +0.03(+0.24%)
Oct 22, 2014 12.68 12.74 12.19 12.34 18,583 -0.26(-2.06%)
Oct 21, 2014 12.13 12.60 11.91 12.60 83,378 +0.57(+4.74%)
Oct 20, 2014 11.97 12.03 11.61 12.03 50,164 +0.28(+2.38%)
Oct 17, 2014 12.17 12.17 11.57 11.75 100,141 -0.32(-2.65%)
Oct 16, 2014 11.67 12.10 11.65 12.07 39,040 +0.15(+1.26%)
Oct 15, 2014 11.70 12.02 11.25 11.92 122,270 -0.04(-0.33%)
Oct 14, 2014 11.84 12.10 11.84 11.96 38,643 +0.11(+0.93%)
Oct 13, 2014 11.35 11.86 11.33 11.85 37,933 +0.52(+4.59%)
Oct 10, 2014 11.29 11.50 11.25 11.33 59,432 -0.12(-1.05%)
Oct 09, 2014 11.73 11.82 11.35 11.45 75,875 -0.44(-3.70%)
Oct 08, 2014 12.09 12.19 11.82 11.89 86,482 -0.19(-1.57%)
Oct 07, 2014 11.98 12.20 11.89 12.08 71,851 -0.02(-0.17%)
Oct 06, 2014 11.99 12.17 11.90 12.10 38,111 +0.17(+1.42%)
Oct 03, 2014 12.44 12.45 11.87 11.93 100,117 -0.31(-2.53%)
Oct 02, 2014 11.91 12.28 11.75 12.24 98,826 +0.41(+3.47%)
Oct 01, 2014 11.84 12.09 11.75 11.83 116,066 -0.08(-0.67%)
Sep 30, 2014 12.25 12.25 11.80 11.91 843,419 -0.31(-2.54%)
Sep 29, 2014 11.96 12.28 11.67 12.22 30,538 +0.05(+0.41%)
Sep 26, 2014 12.12 12.30 12.07 12.17 36,215 +0.05(+0.41%)
Sep 25, 2014 12.46 12.51 12.02 12.12 52,859 -0.44(-3.50%)
Sep 24, 2014 12.52 12.63 12.36 12.56 37,513 +0.03(+0.24%)
Sep 23, 2014 12.58 12.67 12.25 12.53 68,821 -0.07(-0.56%)
Sep 22, 2014 12.67 12.70 12.43 12.60 58,630 -0.21(-1.64%)
Sep 19, 2014 12.95 13.08 12.74 12.81 100,250 -0.12(-0.93%)
Sep 18, 2014 12.80 13.12 12.76 12.93 112,076 +0.11(+0.86%)
Sep 17, 2014 12.70 12.91 12.53 12.82 74,575 +0.16(+1.26%)
Sep 16, 2014 12.26 12.75 12.20 12.66 66,308 +0.40(+3.26%)
Sep 15, 2014 12.35 12.40 12.09 12.26 92,568 -0.13(-1.05%)
Sep 12, 2014 12.50 12.50 12.19 12.39 102,275 -0.15(-1.20%)
Sep 11, 2014 12.32 12.60 12.27 12.54 83,747 +0.22(+1.79%)
Sep 10, 2014 12.23 12.39 12.22 12.32 55,938 +0.05(+0.41%)
Sep 09, 2014 12.51 12.51 12.03 12.27 54,667 -0.22(-1.76%)
Sep 08, 2014 12.66 12.70 12.26 12.49 71,084 -0.10(-0.79%)
Sep 05, 2014 12.53 12.68 12.62 12.59 86,449 -0.03(-0.24%)
Sep 04, 2014 12.50 12.75 12.38 12.62 106,394 +0.12(+0.96%)
Sep 03, 2014 12.67 12.70 12.03 12.50 90,699 -0.06(-0.48%)
Sep 02, 2014 12.21 12.98 12.21 12.56 129,168 +0.32(+2.61%)
Aug 29, 2014 11.92 12.24 12.24 12.24 66,000 +0.29(+2.43%)
Aug 28, 2014 12.04 12.10 11.78 11.95 58,163 -0.17(-1.40%)
Aug 27, 2014 12.06 12.18 11.78 12.12 98,821 +0.13(+1.08%)
Aug 26, 2014 12.25 12.31 11.98 11.99 156,813 -0.27(-2.20%)
Aug 25, 2014 12.48 12.50 12.00 12.26 272,883 -0.01(-0.08%)
Aug 22, 2014 12.10 12.35 11.81 12.27 93,127 +0.16(+1.32%)
Aug 21, 2014 11.99 12.20 11.98 12.11 76,916 +0.05(+0.41%)
Aug 20, 2014 11.67 12.18 11.67 12.06 123,113 +0.41(+3.52%)
Aug 19, 2014 11.21 11.95 11.13 11.65 78,305 +0.46(+4.11%)
Aug 18, 2014 11.12 11.33 10.97 11.19 24,659 +0.21(+1.91%)
Aug 15, 2014 11.38 11.38 10.89 10.98 38,576 -0.24(-2.14%)
Aug 14, 2014 11.23 11.40 11.15 11.22 25,071 -0.04(-0.36%)
Aug 13, 2014 11.43 11.50 11.12 11.26 89,170 -0.07(-0.62%)
Aug 12, 2014 11.24 11.39 10.94 11.33 32,954 +0.04(+0.35%)
Aug 11, 2014 11.28 11.50 10.96 11.29 80,276 +0.12(+1.07%)
Aug 08, 2014 10.83 11.04 10.48 11.17 120,260 +0.30(+2.76%)
Aug 07, 2014 10.96 11.27 10.75 10.87 64,807 -0.22(-1.98%)
Aug 06, 2014 10.50 11.15 10.37 11.09 81,823 +0.52(+4.92%)
Aug 05, 2014 10.00 10.74 10.00 10.57 110,267 +0.41(+4.04%)
Aug 04, 2014 9.980 10.42 9.830 10.16 50,351 +0.20(+2.01%)
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.