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, 2016 18.60 18.88 18.26 18.74 213,199 +0.19(+1.02%)
May 27, 2016 18.48 18.55 18.55 18.55 99,600 +0.06(+0.32%)
May 26, 2016 17.77 18.67 17.65 18.49 332,052 +0.70(+3.93%)
May 25, 2016 17.48 17.89 17.33 17.79 207,968 +0.32(+1.83%)
May 24, 2016 17.08 17.55 16.76 17.47 123,567 +0.45(+2.64%)
May 23, 2016 16.67 17.24 16.53 17.02 133,810 +0.32(+1.92%)
May 20, 2016 16.24 16.89 16.20 16.70 79,176 +0.49(+3.02%)
May 19, 2016 16.15 16.27 15.89 16.21 180,205 +0.01(+0.06%)
May 18, 2016 16.22 16.54 16.03 16.20 133,318 -0.07(-0.43%)
May 17, 2016 16.84 17.10 16.21 16.27 153,518 -0.65(-3.84%)
May 16, 2016 16.81 17.20 16.60 16.92 151,020 +0.21(+1.26%)
May 13, 2016 16.24 16.80 16.24 16.71 156,595 +0.20(+1.21%)
May 12, 2016 16.83 16.88 16.22 16.51 138,619 -0.33(-1.96%)
May 11, 2016 16.81 17.05 16.63 16.84 182,921 +0.04(+0.24%)
May 10, 2016 16.16 17.28 16.13 16.80 243,854 +0.69(+4.28%)
May 09, 2016 15.50 16.40 15.38 16.11 137,281 +0.65(+4.20%)
May 06, 2016 15.27 15.50 14.96 15.46 308,023 +0.25(+1.64%)
May 05, 2016 15.65 16.32 15.16 15.21 346,259 -0.29(-1.87%)
May 04, 2016 15.24 15.64 15.11 15.50 178,690 +0.16(+1.04%)
May 03, 2016 15.80 15.89 15.25 15.34 124,444 -0.64(-4.01%)
May 02, 2016 16.04 16.12 15.71 15.98 148,223 +0.00(+0.00%)
Apr 29, 2016 16.26 16.26 15.52 15.98 160,391 -0.28(-1.72%)
Apr 28, 2016 15.87 16.47 15.86 16.26 472,050 +0.27(+1.69%)
Apr 27, 2016 16.01 16.27 15.72 15.99 146,549 -0.07(-0.44%)
Apr 26, 2016 15.86 16.20 15.36 16.06 131,442 +0.29(+1.84%)
Apr 25, 2016 16.05 16.05 15.70 15.77 84,574 -0.36(-2.23%)
Apr 22, 2016 16.21 16.32 15.79 16.13 187,146 -0.09(-0.55%)
Apr 21, 2016 16.35 16.45 16.02 16.22 87,693 -0.08(-0.49%)
Apr 20, 2016 15.98 16.31 15.74 16.30 75,388 +0.39(+2.45%)
Apr 19, 2016 16.08 16.47 15.65 15.91 143,070 -0.09(-0.56%)
Apr 18, 2016 15.89 16.33 15.72 16.00 155,154 -0.04(-0.25%)
Apr 15, 2016 16.03 16.25 15.86 16.04 72,738 +0.02(+0.12%)
Apr 14, 2016 15.87 16.16 15.77 16.02 58,468 +0.13(+0.82%)
Apr 13, 2016 15.54 16.05 15.38 15.89 114,917 +0.48(+3.11%)
Apr 12, 2016 15.29 15.60 15.11 15.41 71,263 +0.13(+0.85%)
Apr 11, 2016 15.50 15.60 15.11 15.28 121,024 -0.16(-1.04%)
Apr 08, 2016 15.37 15.59 15.12 15.44 146,850 +0.25(+1.65%)
Apr 07, 2016 15.72 15.88 15.09 15.19 112,519 -0.71(-4.47%)
Apr 06, 2016 15.73 15.96 15.55 15.90 130,025 +0.14(+0.89%)
Apr 05, 2016 16.29 16.34 15.70 15.76 114,956 -0.63(-3.84%)
Apr 04, 2016 16.44 16.62 16.30 16.39 162,459 -0.08(-0.49%)
Apr 01, 2016 16.39 17.00 16.26 16.47 133,515 -0.07(-0.42%)
Mar 31, 2016 16.91 16.93 16.48 16.54 212,194 -0.30(-1.78%)
Mar 30, 2016 16.72 17.02 16.56 16.84 244,534 +0.17(+1.02%)
Mar 29, 2016 15.57 16.67 15.57 16.67 277,757 +1.02(+6.52%)
Mar 28, 2016 15.58 15.79 15.31 15.65 127,421 +0.17(+1.10%)
Mar 24, 2016 15.12 15.48 15.48 15.48 155,700 +0.20(+1.31%)
Mar 23, 2016 15.69 15.81 15.27 15.28 284,413 -0.48(-3.05%)
Mar 22, 2016 15.50 15.82 15.30 15.76 109,996 +0.23(+1.48%)
Mar 21, 2016 15.48 15.69 15.27 15.53 144,748 +0.06(+0.39%)
Mar 18, 2016 15.55 15.80 15.27 15.47 313,002 +0.06(+0.39%)
Mar 17, 2016 15.51 15.60 15.35 15.41 192,673 -0.12(-0.77%)
Mar 16, 2016 15.29 15.63 15.18 15.53 129,158 +0.04(+0.26%)
Mar 15, 2016 15.68 15.87 15.26 15.49 202,898 -0.26(-1.65%)
Mar 14, 2016 16.09 16.14 15.57 15.75 166,476 -0.37(-2.30%)
Mar 11, 2016 15.98 16.22 15.82 16.12 284,549 +0.28(+1.77%)
Mar 10, 2016 17.00 17.19 15.82 15.84 229,138 -1.02(-6.05%)
Mar 09, 2016 17.41 17.71 16.80 16.86 260,158 -0.51(-2.94%)
Mar 08, 2016 18.02 18.14 17.28 17.37 247,311 -0.73(-4.03%)
Mar 07, 2016 18.13 18.18 17.48 18.10 239,255 -0.12(-0.66%)
Mar 04, 2016 17.69 18.70 17.26 18.22 327,702 +0.54(+3.05%)
Mar 03, 2016 16.42 18.20 16.34 17.68 596,160 +1.96(+12.47%)
Mar 02, 2016 15.53 15.81 15.18 15.72 251,992 +0.12(+0.77%)
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.