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 29, 2016 20.43 20.71 20.34 20.53 102,306 +0.01(+0.05%)
Jul 28, 2016 20.62 20.88 20.50 20.52 122,884 -0.26(-1.25%)
Jul 27, 2016 21.36 21.49 20.76 20.78 131,500 -0.58(-2.72%)
Jul 26, 2016 21.10 21.37 21.10 21.36 209,039 +0.29(+1.38%)
Jul 25, 2016 21.00 21.34 20.93 21.07 103,049 +0.08(+0.38%)
Jul 22, 2016 20.74 21.01 20.65 20.99 161,508 +0.24(+1.16%)
Jul 21, 2016 20.75 20.98 20.63 20.75 253,473 +0.03(+0.14%)
Jul 20, 2016 20.63 20.74 20.48 20.72 98,371 +0.23(+1.12%)
Jul 19, 2016 20.35 20.54 19.97 20.49 229,031 +0.19(+0.94%)
Jul 18, 2016 20.15 20.31 19.96 20.30 91,352 +0.11(+0.54%)
Jul 15, 2016 20.19 20.22 19.90 20.19 98,140 +0.12(+0.60%)
Jul 14, 2016 20.45 20.45 20.05 20.07 48,558 -0.14(-0.69%)
Jul 13, 2016 20.22 20.48 20.00 20.21 114,384 +0.13(+0.65%)
Jul 12, 2016 19.97 20.35 19.84 20.08 229,091 +0.21(+1.06%)
Jul 11, 2016 19.90 20.00 19.65 19.87 176,901 -0.05(-0.25%)
Jul 08, 2016 19.45 19.98 19.22 19.92 273,493 +0.70(+3.64%)
Jul 07, 2016 18.25 19.23 18.25 19.22 251,981 +0.91(+4.97%)
Jul 06, 2016 17.80 18.49 17.75 18.31 140,953 +0.33(+1.84%)
Jul 05, 2016 18.08 18.15 17.55 17.98 123,708 -0.02(-0.11%)
Jul 01, 2016 18.49 18.00 18.00 18.00 107,900 -0.48(-2.60%)
Jun 30, 2016 18.04 18.51 17.80 18.48 626,112 +0.53(+2.95%)
Jun 29, 2016 17.14 17.95 16.93 17.95 179,132 +1.09(+6.47%)
Jun 28, 2016 16.70 17.11 16.70 16.86 214,409 +0.44(+2.68%)
Jun 27, 2016 16.76 16.79 16.40 16.42 163,981 -0.60(-3.53%)
Jun 24, 2016 16.88 17.34 16.85 17.02 415,426 -1.03(-5.71%)
Jun 23, 2016 17.80 18.09 17.74 18.05 127,986 +0.40(+2.27%)
Jun 22, 2016 17.93 18.23 17.63 17.65 100,293 -0.19(-1.07%)
Jun 21, 2016 18.39 18.41 17.68 17.84 87,821 -0.51(-2.78%)
Jun 20, 2016 18.56 18.62 18.31 18.35 141,163 +0.07(+0.38%)
Jun 17, 2016 18.00 18.44 17.59 18.28 610,349 +0.33(+1.84%)
Jun 16, 2016 17.36 17.97 16.60 17.95 1,805,322 +0.50(+2.87%)
Jun 15, 2016 17.81 17.86 17.42 17.45 130,326 -0.18(-1.02%)
Jun 14, 2016 17.52 17.99 17.47 17.63 138,134 +0.00(+0.00%)
Jun 13, 2016 18.00 18.08 17.51 17.63 108,951 -0.34(-1.89%)
Jun 10, 2016 18.08 18.47 17.84 17.97 172,270 -0.27(-1.48%)
Jun 09, 2016 18.20 18.26 17.93 18.24 108,900 -0.08(-0.44%)
Jun 08, 2016 18.43 18.55 18.18 18.32 109,631 -0.12(-0.65%)
Jun 07, 2016 18.46 18.66 18.19 18.44 156,621 +0.04(+0.22%)
Jun 06, 2016 18.17 18.65 18.06 18.40 134,271 +0.18(+0.99%)
Jun 03, 2016 18.58 18.58 18.15 18.22 80,252 -0.37(-1.99%)
Jun 02, 2016 18.14 18.73 18.03 18.59 176,583 +0.53(+2.93%)
Jun 01, 2016 18.71 18.71 17.69 18.06 247,826 -0.68(-3.63%)
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%)
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.