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 (%)
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%)
May 01, 2019 42.09 42.54 40.85 40.94 358,651 -1.01(-2.41%)
Apr 30, 2019 42.00 42.40 41.68 41.95 293,270 -0.19(-0.45%)
Apr 29, 2019 41.94 42.69 41.52 42.14 428,148 +0.29(+0.69%)
Apr 26, 2019 40.86 42.58 40.50 41.85 469,100 +1.01(+2.47%)
Apr 25, 2019 40.33 41.30 39.65 40.84 124,797 +0.12(+0.29%)
Apr 24, 2019 40.38 41.27 39.62 40.72 370,146 +0.28(+0.69%)
Apr 23, 2019 40.69 40.82 39.99 40.44 200,503 -0.15(-0.37%)
Apr 22, 2019 39.70 40.64 39.30 40.59 275,551 +0.70(+1.75%)
Apr 18, 2019 40.72 41.18 39.37 39.89 417,000 -1.11(-2.71%)
Apr 17, 2019 43.35 43.35 40.20 41.00 498,357 -1.89(-4.41%)
Apr 16, 2019 41.80 42.91 40.98 42.89 409,198 +1.18(+2.83%)
Apr 15, 2019 40.70 41.82 39.88 41.71 311,123 +0.92(+2.26%)
Apr 12, 2019 40.74 40.83 39.14 40.79 220,900 +0.23(+0.57%)
Apr 11, 2019 39.72 41.74 39.40 40.56 370,848 +0.56(+1.40%)
Apr 10, 2019 39.30 40.56 39.30 40.00 298,613 +0.45(+1.14%)
Apr 09, 2019 38.41 39.72 38.30 39.55 296,999 +0.60(+1.54%)
Apr 08, 2019 38.12 38.97 38.12 38.95 181,130 +0.44(+1.14%)
Apr 05, 2019 37.88 39.04 37.76 38.51 492,400 +0.63(+1.66%)
Apr 04, 2019 37.16 38.44 37.03 37.88 293,468 +0.55(+1.47%)
Apr 03, 2019 38.00 38.38 37.08 37.33 248,890 +0.04(+0.11%)
Apr 02, 2019 37.50 37.58 36.70 37.29 327,877 -0.31(-0.82%)
Apr 01, 2019 35.07 37.74 35.01 37.60 583,407 +2.90(+8.36%)
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%)
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.