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 01, 2021 2.360 2.360 2.360 0 -0.07(-2.88%)
Jun 30, 2021 2.450 2.745 2.300 2.430 5,085,769 -0.05(-2.02%)
Jun 29, 2021 2.630 2.670 2.411 2.480 5,226,392 -0.11(-4.25%)
Jun 28, 2021 3.220 3.240 2.560 2.590 10,904,432 -0.50(-16.18%)
Jun 25, 2021 2.920 3.180 2.695 3.090 14,530,267 +0.11(+3.69%)
Jun 24, 2021 2.980 3.270 2.650 2.980 33,444,844 +0.50(+20.16%)
Jun 23, 2021 2.250 2.530 2.175 2.480 3,767,830 +0.29(+13.24%)
Jun 22, 2021 2.180 2.307 2.050 2.190 3,007,986 +0.09(+4.29%)
Jun 21, 2021 2.230 2.240 2.070 2.100 1,728,067 -0.10(-4.55%)
Jun 18, 2021 2.350 2.352 2.150 2.200 2,490,750 -0.18(-7.56%)
Jun 17, 2021 2.330 2.530 2.220 2.380 4,542,525 -0.08(-3.25%)
Jun 16, 2021 2.050 2.990 2.040 2.460 26,006,600 +0.41(+20.00%)
Jun 15, 2021 2.210 2.220 1.970 2.050 3,386,517 -0.18(-8.07%)
Jun 14, 2021 2.550 2.590 2.180 2.230 4,293,874 -0.31(-12.20%)
Jun 11, 2021 2.600 2.690 2.510 2.540 1,512,618 -0.08(-3.05%)
Jun 10, 2021 2.800 2.810 2.532 2.620 2,323,005 -0.14(-5.07%)
Jun 09, 2021 2.740 2.940 2.670 2.760 3,583,945 -0.09(-3.16%)
Jun 08, 2021 3.040 3.060 2.530 2.850 7,155,230 -0.13(-4.36%)
Jun 07, 2021 3.080 3.250 2.860 2.980 5,766,553 +0.00(+0.00%)
Jun 04, 2021 3.400 3.455 2.770 2.980 17,702,676 -0.51(-14.61%)
Jun 03, 2021 3.350 4.750 3.110 3.490 143,892,320 +0.99(+39.60%)
Jun 02, 2021 1.630 2.690 1.590 2.500 32,251,910 +0.91(+57.23%)
Jun 01, 2021 1.500 1.730 1.480 1.590 2,301,355 +0.10(+6.71%)
May 28, 2021 1.420 1.610 1.420 1.490 1,775,293 +0.07(+4.93%)
May 27, 2021 1.420 1.480 1.410 1.420 1,287,095 +0.00(+0.00%)
May 26, 2021 1.450 1.510 1.410 1.420 1,045,438 -0.04(-2.74%)
May 25, 2021 1.480 1.510 1.450 1.460 1,078,076 -0.04(-2.67%)
May 24, 2021 1.610 1.640 1.450 1.500 2,730,067 -0.14(-8.54%)
May 21, 2021 1.540 1.650 1.510 1.640 626,841 +0.11(+7.19%)
May 20, 2021 1.570 1.610 1.510 1.530 562,192 -0.04(-2.55%)
May 19, 2021 1.570 1.590 1.510 1.570 544,994 -0.03(-1.88%)
May 18, 2021 1.520 1.770 1.500 1.600 1,643,329 +0.10(+6.67%)
May 17, 2021 1.430 1.510 1.420 1.500 623,734 +0.07(+4.90%)
May 14, 2021 1.420 1.440 1.400 1.430 535,515 +0.03(+2.14%)
May 13, 2021 1.450 1.475 1.390 1.400 613,198 -0.05(-3.45%)
May 12, 2021 1.530 1.540 1.440 1.450 475,400 -0.05(-3.33%)
May 11, 2021 1.430 1.560 1.370 1.500 879,571 -0.03(-1.96%)
May 10, 2021 1.540 1.590 1.480 1.530 959,960 -0.01(-0.65%)
May 07, 2021 1.550 1.580 1.500 1.540 649,293 +0.04(+2.67%)
May 06, 2021 1.530 1.560 1.460 1.500 955,634 -0.04(-2.60%)
May 05, 2021 1.600 1.650 1.540 1.540 791,808 -0.07(-4.35%)
May 04, 2021 1.610 1.660 1.560 1.610 770,818 +0.00(+0.00%)
May 03, 2021 1.650 1.695 1.610 1.610 692,743 +0.00(+0.00%)
Apr 30, 2021 1.650 1.759 1.590 1.610 972,400 -0.08(-4.73%)
Apr 29, 2021 1.740 1.740 1.650 1.690 884,104 -0.03(-1.74%)
Apr 28, 2021 1.700 1.740 1.670 1.720 730,355 +0.01(+0.58%)
Apr 27, 2021 1.760 1.760 1.660 1.710 1,061,663 -0.01(-0.58%)
Apr 26, 2021 1.660 1.790 1.650 1.720 1,383,971 +0.06(+3.61%)
Apr 23, 2021 1.660 1.740 1.640 1.660 840,300 +0.02(+1.22%)
Apr 22, 2021 1.670 1.780 1.580 1.640 1,578,420 +0.00(+0.00%)
Apr 21, 2021 1.520 1.660 1.500 1.640 2,904,364 +0.09(+5.81%)
Apr 20, 2021 1.580 1.600 1.520 1.550 926,034 -0.07(-4.32%)
Apr 19, 2021 1.540 1.650 1.540 1.620 1,084,942 +0.09(+5.88%)
Apr 16, 2021 1.720 1.720 1.520 1.530 2,830,600 -0.19(-11.05%)
Apr 15, 2021 1.810 1.820 1.700 1.720 871,417 -0.08(-4.44%)
Apr 14, 2021 1.830 1.900 1.780 1.800 1,145,270 -0.04(-2.17%)
Apr 13, 2021 1.750 1.850 1.710 1.840 1,138,918 +0.10(+5.75%)
Apr 12, 2021 1.770 1.800 1.700 1.740 696,841 -0.03(-1.69%)
Apr 09, 2021 1.800 1.800 1.750 1.770 512,700 -0.03(-1.67%)
Apr 08, 2021 1.790 1.850 1.740 1.800 844,418 +0.02(+1.12%)
Apr 07, 2021 1.820 1.830 1.770 1.780 1,203,953 -0.05(-2.73%)
Apr 06, 2021 1.830 1.890 1.800 1.830 1,297,931 +0.01(+0.55%)
Apr 05, 2021 1.890 1.910 1.800 1.820 1,288,488 -0.05(-2.67%)
Apr 01, 2021 1.860 1.890 1.822 1.870 1,279,200 +0.04(+2.19%)
Mar 31, 2021 1.850 1.900 1.800 1.830 2,046,131 -0.02(-1.08%)
Mar 30, 2021 1.980 2.000 1.800 1.850 1,962,762 -0.05(-2.63%)
Mar 29, 2021 1.900 1.950 1.770 1.900 2,269,115 +0.11(+6.15%)
Mar 26, 2021 1.860 1.870 1.740 1.790 987,400 -0.03(-1.65%)
Mar 25, 2021 1.690 1.880 1.670 1.820 1,823,007 +0.10(+5.81%)
Mar 24, 2021 1.870 1.920 1.720 1.720 2,298,046 -0.15(-8.02%)
Mar 23, 2021 2.010 2.030 1.850 1.870 3,032,092 -0.17(-8.33%)
Mar 22, 2021 2.060 2.090 1.990 2.040 1,723,765 -0.02(-0.97%)
Mar 19, 2021 1.950 2.060 1.910 2.060 3,438,400 +0.11(+5.64%)
Mar 18, 2021 2.060 2.220 1.950 1.950 3,844,766 -0.15(-7.14%)
Mar 17, 2021 1.980 2.110 1.930 2.100 4,442,331 +0.00(+0.00%)
Mar 16, 2021 1.930 2.140 1.900 2.100 12,305,993 +0.19(+9.95%)
Mar 15, 2021 2.050 2.050 1.900 1.910 4,758,581 -0.12(-5.91%)
Mar 12, 2021 2.040 2.130 2.000 2.030 2,892,500 -0.05(-2.40%)
Mar 11, 2021 2.170 2.170 1.930 2.080 9,215,671 -0.35(-14.40%)
Mar 10, 2021 2.070 2.660 2.020 2.430 47,773,500 +0.56(+29.95%)
Mar 09, 2021 1.690 1.900 1.610 1.870 8,058,003 +0.20(+11.98%)
Mar 08, 2021 1.770 1.820 1.650 1.670 3,481,050 -0.11(-6.18%)
Mar 05, 2021 1.790 1.830 1.510 1.780 3,874,600 +0.08(+4.71%)
Mar 04, 2021 1.750 1.890 1.640 1.700 4,486,484 -0.20(-10.53%)
Mar 03, 2021 2.130 2.280 1.860 1.900 11,104,550 -0.27(-12.44%)
Mar 02, 2021 1.850 2.350 1.850 2.170 23,988,268 +0.30(+16.04%)
Mar 01, 2021 1.900 2.050 1.660 1.870 30,856,062 -0.01(-0.53%)
Feb 26, 2021 2.180 2.180 1.790 1.880 7,012,900 -0.30(-13.76%)
Feb 25, 2021 2.260 2.510 2.100 2.180 9,606,316 +0.10(+4.81%)
Feb 24, 2021 2.220 2.530 2.040 2.080 22,762,144 -0.09(-4.15%)
Feb 23, 2021 2.350 2.400 2.140 2.170 2,185,220 -0.23(-9.58%)
Feb 22, 2021 2.470 2.530 2.380 2.400 2,738,717 +0.01(+0.42%)
Feb 19, 2021 2.790 2.800 2.380 2.390 4,827,600 -0.40(-14.34%)
Feb 18, 2021 3.880 3.900 2.410 2.790 8,451,680 -1.14(-29.01%)
Feb 17, 2021 3.980 4.030 3.830 3.930 895,731 +0.07(+1.81%)
Feb 16, 2021 4.200 4.200 3.860 3.860 1,052,955 -0.21(-5.16%)
Feb 12, 2021 4.440 4.460 4.070 4.070 733,500 -0.34(-7.71%)
Feb 11, 2021 4.620 4.620 4.240 4.410 685,718 -0.12(-2.65%)
Feb 10, 2021 4.640 4.780 4.500 4.530 551,680 -0.11(-2.37%)
Feb 09, 2021 4.690 4.830 4.590 4.640 356,397 -0.07(-1.49%)
Feb 08, 2021 4.810 4.970 4.570 4.710 764,402 -0.09(-1.87%)
Feb 05, 2021 5.010 5.150 4.770 4.800 817,200 -0.20(-4.00%)
Feb 04, 2021 4.760 5.100 4.660 5.000 507,806 +0.26(+5.49%)
Feb 03, 2021 4.590 4.980 4.590 4.740 515,702 +0.07(+1.50%)
Feb 02, 2021 4.780 4.780 4.540 4.670 432,632 -0.08(-1.68%)
Feb 01, 2021 4.630 4.770 4.300 4.750 677,028 +0.10(+2.15%)
Jan 29, 2021 4.690 5.060 4.610 4.650 769,300 -0.05(-1.06%)
Jan 28, 2021 5.590 5.850 4.570 4.700 2,151,366 -0.95(-16.81%)
Jan 27, 2021 4.500 6.000 4.400 5.650 4,517,100 +1.02(+22.03%)
Jan 26, 2021 4.080 4.690 4.080 4.630 1,833,951 +0.55(+13.48%)
Jan 25, 2021 3.990 4.370 3.760 4.080 1,132,618 +0.16(+4.08%)
Jan 22, 2021 3.780 4.090 3.650 3.920 1,195,100 +0.14(+3.70%)
Jan 21, 2021 3.590 3.900 3.520 3.780 917,004 +0.23(+6.48%)
Jan 20, 2021 3.490 3.650 3.400 3.550 692,199 +0.08(+2.31%)
Jan 19, 2021 3.450 3.600 3.400 3.470 766,592 +0.06(+1.76%)
Jan 15, 2021 3.350 3.515 3.350 3.410 577,200 +0.06(+1.79%)
Jan 14, 2021 3.370 3.550 3.300 3.350 752,938 +0.04(+1.21%)
Jan 13, 2021 3.320 3.370 3.240 3.310 651,531 +0.03(+0.91%)
Jan 12, 2021 3.420 3.470 3.220 3.280 764,822 -0.12(-3.53%)
Jan 11, 2021 3.380 3.490 3.280 3.400 734,383 +0.02(+0.59%)
Jan 08, 2021 3.230 3.450 3.130 3.380 1,102,800 +0.21(+6.62%)
Jan 07, 2021 3.170 3.300 3.110 3.170 897,474 -0.01(-0.31%)
Jan 06, 2021 3.280 3.320 3.050 3.180 1,220,878 -0.03(-0.93%)
Jan 05, 2021 3.330 3.460 3.090 3.210 1,091,685 -0.15(-4.46%)
Jan 04, 2021 3.600 3.640 3.260 3.360 1,046,042 -0.21(-5.88%)
Dec 31, 2020 3.570 3.570 3.570 755,985 -0.03(-0.83%)
Dec 30, 2020 3.670 3.750 3.570 3.600 755,985 -0.05(-1.37%)
Dec 29, 2020 3.900 4.000 3.640 3.650 709,470 -0.22(-5.68%)
Dec 28, 2020 3.850 4.060 3.836 3.870 510,024 +0.05(+1.31%)
Dec 24, 2020 3.900 4.008 3.800 3.820 270,500 +0.00(+0.00%)
Dec 23, 2020 3.770 4.420 3.530 3.820 2,207,473 +0.32(+9.14%)
Dec 22, 2020 3.750 3.890 3.500 3.500 1,237,119 +0.00(+0.00%)
Dec 21, 2020 4.200 4.300 3.450 3.500 2,946,533 -0.81(-18.79%)
Dec 18, 2020 4.040 4.400 4.040 4.310 579,200 +0.22(+5.38%)
Dec 17, 2020 4.140 4.150 3.970 4.090 465,123 +0.02(+0.49%)
Dec 16, 2020 3.960 4.080 3.930 4.070 427,812 +0.07(+1.75%)
Dec 15, 2020 3.970 4.130 3.900 4.000 230,053 +0.11(+2.83%)
Dec 14, 2020 4.050 4.240 3.870 3.890 504,269 -0.18(-4.42%)
Dec 11, 2020 4.140 4.260 4.040 4.070 199,200 -0.08(-1.93%)
Dec 10, 2020 4.330 4.470 4.070 4.150 384,245 -0.15(-3.49%)
Dec 09, 2020 4.620 4.710 4.250 4.300 407,387 -0.30(-6.52%)
Dec 08, 2020 4.750 4.930 4.590 4.600 391,245 -0.26(-5.35%)
Dec 07, 2020 4.740 4.940 4.680 4.860 284,720 +0.06(+1.25%)
Dec 04, 2020 4.800 5.090 4.640 4.800 371,800 -0.16(-3.23%)
Dec 03, 2020 4.460 5.110 4.300 4.960 759,923 +0.55(+12.47%)
Dec 02, 2020 4.610 4.710 4.340 4.410 708,591 -0.29(-6.17%)
Dec 01, 2020 4.650 5.400 4.630 4.700 864,235 +0.16(+3.52%)
Nov 30, 2020 3.920 4.880 3.910 4.540 1,364,675 +0.54(+13.50%)
Nov 27, 2020 4.040 4.130 3.930 4.000 268,900 +0.08(+2.04%)
Nov 25, 2020 3.870 4.040 3.820 3.920 182,900 -0.03(-0.76%)
Nov 24, 2020 3.840 4.000 3.836 3.950 321,831 +0.12(+3.13%)
Nov 23, 2020 3.830 3.900 3.620 3.830 560,459 +0.19(+5.22%)
Nov 20, 2020 3.880 3.880 3.610 3.640 441,200 -0.20(-5.21%)
Nov 19, 2020 3.840 3.950 3.720 3.840 332,226 +0.04(+1.05%)
Nov 18, 2020 4.040 4.080 3.800 3.800 307,507 -0.19(-4.76%)
Nov 17, 2020 4.040 4.160 3.950 3.990 247,214 -0.09(-2.21%)
Nov 16, 2020 4.040 4.110 3.960 4.080 338,290 +0.11(+2.77%)
Nov 13, 2020 3.860 4.020 3.820 3.970 262,000 +0.09(+2.32%)
Nov 12, 2020 3.870 4.030 3.760 3.880 249,496 +0.02(+0.52%)
Nov 11, 2020 4.140 4.140 3.790 3.860 280,350 -0.11(-2.77%)
Nov 10, 2020 3.970 4.220 3.940 3.970 443,206 +0.01(+0.25%)
Nov 09, 2020 4.000 4.215 3.870 3.960 554,274 +0.21(+5.60%)
Nov 06, 2020 4.010 4.050 3.700 3.750 371,800 -0.24(-6.02%)
Nov 05, 2020 3.700 4.110 3.688 3.990 450,301 +0.33(+9.02%)
Nov 04, 2020 3.940 4.050 3.600 3.660 376,166 -0.27(-6.87%)
Nov 03, 2020 4.000 4.212 3.900 3.930 388,887 -0.02(-0.51%)
Nov 02, 2020 3.800 4.060 3.710 3.950 584,602 +0.26(+7.05%)
Oct 30, 2020 3.510 3.710 3.495 3.690 413,600 +0.15(+4.24%)
Oct 29, 2020 3.790 3.790 3.380 3.540 624,919 -0.30(-7.81%)
Oct 28, 2020 4.310 4.320 3.740 3.840 1,028,737 -0.67(-14.86%)
Oct 27, 2020 4.590 4.600 4.350 4.510 411,131 -0.14(-3.01%)
Oct 26, 2020 4.910 4.910 4.490 4.650 539,879 -0.34(-6.81%)
Oct 23, 2020 5.380 5.380 4.960 4.990 296,900 -0.36(-6.73%)
Oct 22, 2020 5.280 5.370 5.200 5.350 355,304 +0.08(+1.52%)
Oct 21, 2020 5.280 5.400 5.150 5.270 398,347 -0.06(-1.13%)
Oct 20, 2020 5.190 5.350 5.100 5.330 658,230 +0.08(+1.52%)
Oct 19, 2020 5.200 5.390 4.980 5.250 704,872 -0.10(-1.87%)
Oct 16, 2020 6.560 6.580 5.100 5.350 2,369,700 +0.34(+6.79%)
Oct 15, 2020 4.990 5.070 4.870 5.010 161,846 -0.08(-1.57%)
Oct 14, 2020 4.860 5.180 4.740 5.090 313,713 +0.18(+3.67%)
Oct 13, 2020 4.770 4.940 4.730 4.910 202,091 +0.02(+0.41%)
Oct 12, 2020 4.900 4.950 4.740 4.890 238,924 -0.10(-2.00%)
Oct 09, 2020 5.240 5.263 4.900 4.990 306,200 -0.19(-3.67%)
Oct 08, 2020 5.140 5.310 4.940 5.180 378,150 +0.08(+1.57%)
Oct 07, 2020 5.150 5.170 4.910 5.100 308,751 +0.03(+0.59%)
Oct 06, 2020 5.240 5.350 5.030 5.070 310,803 -0.17(-3.24%)
Oct 05, 2020 5.050 5.290 5.020 5.240 268,884 +0.03(+0.58%)
Oct 02, 2020 4.950 5.370 4.760 5.210 320,900 +0.18(+3.58%)
Oct 01, 2020 5.110 5.270 4.900 5.030 275,044 -0.13(-2.52%)
Sep 30, 2020 5.030 5.300 5.010 5.160 308,281 +0.12(+2.38%)
Sep 29, 2020 5.250 5.251 4.820 5.040 340,942 -0.24(-4.55%)
Sep 28, 2020 5.070 5.410 4.920 5.280 238,785 +0.25(+4.97%)
Sep 25, 2020 4.790 5.060 4.720 5.030 206,500 +0.15(+3.07%)
Sep 24, 2020 4.850 5.010 4.685 4.880 264,408 -0.07(-1.41%)
Sep 23, 2020 5.350 5.370 4.950 4.950 483,314 -0.39(-7.30%)
Sep 22, 2020 5.890 5.970 5.310 5.340 520,218 -0.60(-10.10%)
Sep 21, 2020 6.140 6.220 5.730 5.940 574,582 -0.32(-5.11%)
Sep 18, 2020 6.430 6.610 6.200 6.260 671,700 -0.07(-1.11%)
Sep 17, 2020 6.110 6.440 6.110 6.330 378,014 -0.05(-0.78%)
Sep 16, 2020 5.410 6.690 5.370 6.380 843,474 +0.72(+12.72%)
Sep 15, 2020 5.750 5.870 5.500 5.660 816,494 -0.10(-1.74%)
Sep 14, 2020 5.460 5.860 5.390 5.760 583,179 +0.35(+6.47%)
Sep 11, 2020 6.280 6.610 5.250 5.410 756,700 -0.43(-7.36%)
Sep 10, 2020 6.090 6.400 5.630 5.840 945,069 -0.16(-2.67%)
Sep 09, 2020 6.070 6.140 5.470 6.000 847,896 -0.15(-2.44%)
Sep 08, 2020 5.450 6.960 4.960 6.150 2,072,204 +0.83(+15.60%)
Sep 04, 2020 5.410 5.700 5.090 5.320 417,200 -0.04(-0.75%)
Sep 03, 2020 4.990 5.390 4.970 5.360 306,997 +0.32(+6.35%)
Sep 02, 2020 4.670 5.050 4.640 5.040 350,908 +0.49(+10.77%)
Sep 01, 2020 4.920 4.940 4.520 4.550 355,026 -0.43(-8.63%)
Aug 31, 2020 5.540 5.540 4.960 4.980 267,366 -0.26(-4.96%)
Aug 28, 2020 5.080 5.290 4.980 5.240 345,500 +0.31(+6.29%)
Aug 27, 2020 5.000 5.190 4.870 4.930 186,829 +0.03(+0.61%)
Aug 26, 2020 5.140 5.300 4.880 4.900 324,849 -0.30(-5.77%)
Aug 25, 2020 4.930 5.420 4.750 5.200 353,821 +0.28(+5.69%)
Aug 24, 2020 4.380 5.090 4.310 4.920 717,856 +0.62(+14.42%)
Aug 21, 2020 4.420 4.570 4.150 4.300 501,400 -0.13(-2.93%)
Aug 20, 2020 4.780 4.780 4.400 4.430 602,849 -0.32(-6.74%)
Aug 19, 2020 4.660 4.890 4.550 4.750 974,848 +0.09(+1.93%)
Aug 18, 2020 4.630 4.750 4.470 4.660 726,715 -0.03(-0.64%)
Aug 17, 2020 4.900 5.040 4.600 4.690 541,244 -0.19(-3.89%)
Aug 14, 2020 5.010 5.190 4.860 4.880 531,700 -0.12(-2.40%)
Aug 13, 2020 4.950 5.190 4.850 5.000 463,412 -0.02(-0.40%)
Aug 12, 2020 5.000 5.380 4.880 5.020 962,404 +0.06(+1.21%)
Aug 11, 2020 5.090 5.180 3.940 4.960 1,685,743 -0.65(-11.59%)
Aug 10, 2020 5.460 5.916 5.450 5.610 291,400 +0.08(+1.45%)
Aug 07, 2020 5.670 5.850 5.450 5.530 224,000 -0.23(-3.99%)
Aug 06, 2020 5.990 6.130 5.710 5.760 268,125 -0.13(-2.21%)
Aug 05, 2020 6.070 6.242 5.810 5.890 347,111 -0.10(-1.67%)
Aug 04, 2020 5.830 6.060 5.470 5.990 434,218 +0.17(+2.92%)
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.