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 (%)
Apr 28, 2017 27.80 27.95 27.30 27.50 243,272 -0.35(-1.26%)
Apr 27, 2017 28.50 28.55 27.75 27.85 176,793 -0.50(-1.76%)
Apr 26, 2017 28.70 28.85 28.25 28.35 281,845 -0.40(-1.39%)
Apr 25, 2017 28.30 29.00 28.10 28.75 678,070 +0.70(+2.50%)
Apr 24, 2017 28.65 28.80 27.95 28.05 352,602 -0.10(-0.36%)
Apr 21, 2017 27.45 28.30 27.10 28.15 331,662 +0.55(+1.99%)
Apr 20, 2017 27.40 27.95 27.20 27.60 220,826 +0.45(+1.66%)
Apr 19, 2017 26.50 27.35 26.48 27.15 298,102 +0.80(+3.04%)
Apr 18, 2017 26.05 26.55 26.05 26.35 191,268 +0.10(+0.38%)
Apr 17, 2017 25.65 26.25 25.45 26.25 197,361 +0.75(+2.94%)
Apr 13, 2017 25.25 25.80 25.25 25.50 237,433 +0.15(+0.59%)
Apr 12, 2017 25.50 25.70 25.20 25.35 242,324 -0.25(-0.98%)
Apr 11, 2017 25.55 25.85 25.35 25.60 283,569 -0.05(-0.19%)
Apr 10, 2017 25.25 26.52 24.95 25.65 378,294 +0.50(+1.99%)
Apr 07, 2017 24.75 25.25 24.60 25.15 353,948 +0.40(+1.62%)
Apr 06, 2017 23.60 24.80 23.10 24.75 295,291 +1.10(+4.65%)
Apr 05, 2017 24.15 24.40 23.50 23.65 241,408 -0.30(-1.25%)
Apr 04, 2017 23.40 24.10 23.35 23.95 222,300 +0.40(+1.70%)
Apr 03, 2017 24.45 24.45 23.55 23.55 303,388 -0.80(-3.29%)
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%)
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.