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 (%)
Jul 31, 2019 12.46 12.90 12.01 12.10 461,686 -0.28(-2.26%)
Jul 30, 2019 12.73 12.82 11.92 12.38 361,215 -0.44(-3.43%)
Jul 29, 2019 13.24 13.30 12.05 12.82 1,130,540 -0.45(-3.39%)
Jul 26, 2019 13.16 13.60 13.11 13.27 514,200 +0.19(+1.45%)
Jul 25, 2019 13.47 13.68 13.00 13.08 598,987 -0.47(-3.47%)
Jul 24, 2019 12.87 13.76 12.87 13.55 450,125 +0.65(+5.04%)
Jul 23, 2019 12.74 13.06 12.41 12.90 720,123 +0.27(+2.14%)
Jul 22, 2019 13.30 13.30 12.49 12.63 570,042 -0.73(-5.46%)
Jul 19, 2019 14.04 14.05 13.32 13.36 567,900 -0.68(-4.84%)
Jul 18, 2019 14.32 14.53 13.80 14.04 435,470 -0.38(-2.64%)
Jul 17, 2019 14.63 14.91 14.17 14.42 1,024,506 -0.22(-1.50%)
Jul 16, 2019 15.33 15.35 14.58 14.64 865,847 -0.71(-4.63%)
Jul 15, 2019 15.21 15.56 14.90 15.35 1,166,224 +0.23(+1.52%)
Jul 12, 2019 15.89 15.89 14.93 15.12 1,094,900 -0.49(-3.14%)
Jul 11, 2019 16.74 16.74 15.39 15.61 629,943 -1.13(-6.75%)
Jul 10, 2019 16.16 16.82 15.51 16.74 875,119 +0.69(+4.30%)
Jul 09, 2019 17.07 17.08 15.57 16.05 766,658 -1.26(-7.28%)
Jul 08, 2019 18.13 18.62 16.94 17.31 784,634 -0.70(-3.89%)
Jul 05, 2019 17.83 18.23 17.63 18.01 211,900 -0.04(-0.22%)
Jul 03, 2019 18.46 18.46 17.96 18.05 214,400 -0.25(-1.37%)
Jul 02, 2019 17.85 18.35 16.66 18.30 855,532 -0.50(-2.66%)
Jul 01, 2019 18.19 19.75 17.46 18.80 731,284 +1.20(+6.82%)
Jun 28, 2019 19.51 19.56 17.05 17.60 2,552,900 -1.86(-9.56%)
Jun 27, 2019 19.18 19.74 19.04 19.46 460,670 +0.28(+1.46%)
Jun 26, 2019 18.44 19.98 18.43 19.18 590,323 +0.95(+5.21%)
Jun 25, 2019 19.99 20.28 18.19 18.23 618,612 -1.74(-8.71%)
Jun 24, 2019 22.57 22.86 19.66 19.97 907,161 -2.87(-12.57%)
Jun 21, 2019 24.09 24.17 22.70 22.84 381,900 -1.43(-5.89%)
Jun 20, 2019 23.54 24.35 23.47 24.27 313,941 +1.06(+4.57%)
Jun 19, 2019 22.90 23.38 22.55 23.21 367,469 +0.42(+1.84%)
Jun 18, 2019 22.76 23.59 22.28 22.79 276,707 +0.24(+1.06%)
Jun 17, 2019 22.86 23.57 22.39 22.55 252,529 -0.23(-1.01%)
Jun 14, 2019 23.93 24.18 22.74 22.78 153,300 -1.25(-5.20%)
Jun 13, 2019 23.41 24.61 23.34 24.03 208,287 +0.84(+3.62%)
Jun 12, 2019 22.93 23.21 22.48 23.19 245,815 +0.29(+1.27%)
Jun 11, 2019 23.31 23.60 22.29 22.90 337,322 -0.47(-2.01%)
Jun 10, 2019 23.77 24.00 23.08 23.37 368,308 -0.18(-0.76%)
Jun 07, 2019 23.22 23.80 22.89 23.55 373,700 +0.52(+2.26%)
Jun 06, 2019 22.44 24.81 21.50 23.03 1,615,957 +0.53(+2.36%)
Jun 05, 2019 23.06 23.21 21.44 22.50 622,302 -0.60(-2.60%)
Jun 04, 2019 23.32 24.11 22.97 23.10 433,741 +0.19(+0.83%)
Jun 03, 2019 23.98 24.28 22.76 22.91 411,860 -0.87(-3.66%)
May 31, 2019 24.38 24.95 23.63 23.78 282,700 -1.22(-4.88%)
May 30, 2019 24.92 25.22 24.75 25.00 355,891 +0.02(+0.08%)
May 29, 2019 24.97 25.63 24.83 24.98 210,400 -0.24(-0.95%)
May 28, 2019 25.87 26.29 25.21 25.22 295,591 -0.70(-2.70%)
May 24, 2019 26.12 26.77 25.63 25.92 185,400 +0.08(+0.31%)
May 23, 2019 25.90 26.29 25.13 25.84 364,190 -0.48(-1.82%)
May 22, 2019 26.75 27.05 25.65 26.32 324,364 -0.92(-3.38%)
May 21, 2019 25.99 27.59 25.67 27.24 450,138 +1.49(+5.79%)
May 20, 2019 25.43 26.44 25.30 25.75 400,753 -0.29(-1.11%)
May 17, 2019 26.00 26.57 25.23 26.04 734,100 -0.18(-0.69%)
May 16, 2019 27.06 27.41 25.97 26.22 410,166 -0.61(-2.27%)
May 15, 2019 27.19 27.48 26.45 26.83 476,466 -0.79(-2.86%)
May 14, 2019 27.36 28.18 26.87 27.62 437,533 +0.47(+1.73%)
May 13, 2019 28.28 28.49 26.78 27.15 681,297 -1.96(-6.73%)
May 10, 2019 29.52 30.08 28.01 29.11 661,800 -0.80(-2.67%)
May 09, 2019 32.42 32.46 29.46 29.91 958,287 -3.34(-10.05%)
May 08, 2019 38.68 38.68 32.12 33.25 1,250,910 -7.04(-17.47%)
May 07, 2019 41.50 42.34 39.95 40.29 442,465 -1.89(-4.48%)
May 06, 2019 41.95 42.60 41.49 42.18 363,270 -0.18(-0.42%)
May 03, 2019 41.30 42.61 40.90 42.36 396,900 +1.14(+2.77%)
May 02, 2019 40.60 41.63 40.02 41.22 218,529 +0.28(+0.68%)
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.