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, 2014 10.44 10.74 9.930 10.16 65,366 -0.39(-3.70%)
Jul 30, 2014 10.43 10.78 10.41 10.55 27,077 +0.17(+1.64%)
Jul 29, 2014 10.63 10.94 10.15 10.38 56,769 -0.26(-2.44%)
Jul 28, 2014 10.80 11.06 10.43 10.64 38,543 -0.18(-1.66%)
Jul 25, 2014 11.23 11.27 10.77 10.82 50,592 -0.46(-4.08%)
Jul 24, 2014 11.00 11.29 10.83 11.28 74,624 +0.36(+3.30%)
Jul 23, 2014 11.20 11.20 10.78 10.92 26,566 -0.28(-2.50%)
Jul 22, 2014 10.89 11.28 10.77 11.20 68,077 +0.43(+3.99%)
Jul 21, 2014 10.90 10.92 10.51 10.77 27,813 -0.17(-1.55%)
Jul 18, 2014 10.65 10.99 10.55 10.94 49,525 +0.22(+2.05%)
Jul 17, 2014 10.71 10.97 10.57 10.72 60,445 -0.12(-1.11%)
Jul 16, 2014 10.91 11.06 10.65 10.84 58,705 -0.06(-0.55%)
Jul 15, 2014 10.93 11.36 10.67 10.90 95,393 +0.05(+0.46%)
Jul 14, 2014 10.67 11.00 10.53 10.85 33,540 +0.26(+2.46%)
Jul 11, 2014 10.14 10.74 10.14 10.59 65,603 +0.25(+2.42%)
Jul 10, 2014 10.25 10.47 10.23 10.34 27,518 -0.20(-1.90%)
Jul 09, 2014 10.31 10.70 10.28 10.54 35,268 +0.24(+2.33%)
Jul 08, 2014 10.33 10.64 10.13 10.30 71,863 -0.04(-0.39%)
Jul 07, 2014 10.20 10.48 10.15 10.34 62,691 +0.06(+0.58%)
Jul 03, 2014 10.38 10.28 10.28 10.28 22,800 -0.03(-0.29%)
Jul 02, 2014 10.25 10.53 10.14 10.31 102,279 +0.05(+0.49%)
Jul 01, 2014 10.43 10.87 9.850 10.26 134,232 +0.05(+0.49%)
Jun 30, 2014 9.910 10.37 9.790 10.21 177,007 +0.36(+3.65%)
Jun 27, 2014 10.25 11.24 9.850 9.850 1,186,529 -0.27(-2.67%)
Jun 26, 2014 9.950 10.26 9.750 10.12 125,599 +0.34(+3.48%)
Jun 25, 2014 9.800 10.12 9.780 9.780 133,369 -0.15(-1.51%)
Jun 24, 2014 10.28 10.73 9.710 9.930 167,589 -0.44(-4.24%)
Jun 23, 2014 10.38 10.79 10.37 10.37 51,397 -0.16(-1.52%)
Jun 20, 2014 10.25 10.57 9.930 10.53 85,504 +0.28(+2.73%)
Jun 19, 2014 10.17 10.65 9.770 10.25 80,018 -0.03(-0.29%)
Jun 18, 2014 9.830 10.41 9.460 10.28 135,151 +0.47(+4.79%)
Jun 17, 2014 10.66 10.87 9.570 9.810 219,704 -0.85(-7.97%)
Jun 16, 2014 11.06 11.44 10.56 10.66 85,937 -0.56(-4.99%)
Jun 13, 2014 11.25 11.29 10.24 11.22 111,993 -0.24(-2.09%)
Jun 12, 2014 11.41 11.54 10.96 11.46 97,069 -0.03(-0.26%)
Jun 11, 2014 11.50 11.50 10.85 11.49 46,430 +0.04(+0.35%)
Jun 10, 2014 11.88 11.88 11.21 11.45 92,009 -0.86(-6.99%)
Jun 06, 2014 12.00 12.40 11.75 12.31 288,977 +0.34(+2.84%)
Jun 05, 2014 11.46 12.00 10.63 11.97 236,287 +0.54(+4.72%)
Jun 04, 2014 11.20 11.50 10.86 11.43 258,137 +0.44(+4.00%)
Jun 03, 2014 11.20 11.41 10.60 10.99 164,921 +0.05(+0.46%)
Jun 02, 2014 10.89 11.67 10.70 10.94 118,302 +0.24(+2.24%)
May 30, 2014 10.70 11.20 10.45 10.70 259,440 +0.03(+0.28%)
May 29, 2014 9.850 10.67 9.800 10.67 271,711 +1.07(+11.15%)
May 28, 2014 9.900 10.00 9.410 9.600 144,909 -0.26(-2.64%)
May 27, 2014 9.500 10.00 9.420 9.860 108,104 +0.51(+5.45%)
May 23, 2014 9.000 9.350 9.350 9.350 194,200 -0.13(-1.37%)
May 22, 2014 8.400 9.500 8.040 9.480 1,068,063 +1.61(+20.46%)
May 21, 2014 8.140 8.230 7.590 7.870 90,172 -0.33(-4.02%)
May 20, 2014 8.100 8.330 7.940 8.200 150,849 +0.05(+0.61%)
May 19, 2014 8.100 8.290 7.930 8.150 72,534 +0.01(+0.12%)
May 16, 2014 7.950 8.270 7.940 8.140 36,171 +0.04(+0.49%)
May 15, 2014 8.790 8.960 8.000 8.100 85,283 -1.17(-12.62%)
May 14, 2014 9.250 9.690 8.800 9.270 59,793 -0.23(-2.42%)
May 13, 2014 10.10 10.10 9.250 9.500 46,850 -0.55(-5.47%)
May 12, 2014 9.090 10.05 9.050 10.05 42,679 +1.43(+16.59%)
May 09, 2014 8.650 9.150 8.150 8.620 195,050 -0.03(-0.35%)
May 08, 2014 10.80 10.80 8.110 8.650 132,731 -2.24(-20.57%)
May 07, 2014 10.79 11.02 10.43 10.89 18,291 +0.09(+0.83%)
May 06, 2014 11.20 11.39 10.80 10.80 21,539 -0.59(-5.18%)
May 05, 2014 11.71 11.73 11.10 11.39 13,628 -0.47(-3.96%)
May 02, 2014 11.71 11.99 11.68 11.86 10,596 +0.11(+0.94%)
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.