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 (%)
Sep 29, 2017 31.35 31.80 31.20 31.65 419,729 +0.20(+0.64%)
Sep 28, 2017 31.65 31.75 31.25 31.45 197,674 -0.30(-0.94%)
Sep 27, 2017 31.35 31.90 31.15 31.75 313,906 +0.55(+1.76%)
Sep 26, 2017 31.70 31.80 31.15 31.20 379,009 -0.55(-1.73%)
Sep 25, 2017 32.10 32.10 31.45 31.75 215,436 -0.40(-1.24%)
Sep 22, 2017 31.85 32.30 31.70 32.15 164,605 +0.20(+0.63%)
Sep 21, 2017 32.35 32.40 31.85 31.95 186,041 -0.35(-1.08%)
Sep 20, 2017 32.15 32.55 32.00 32.30 230,314 +0.05(+0.16%)
Sep 19, 2017 31.50 32.35 31.45 32.25 400,754 +0.85(+2.71%)
Sep 18, 2017 30.80 31.40 30.65 31.40 208,955 +0.55(+1.78%)
Sep 15, 2017 30.60 30.88 30.30 30.85 1,971,051 +0.25(+0.82%)
Sep 14, 2017 30.05 30.70 29.90 30.60 210,098 +0.45(+1.49%)
Sep 13, 2017 29.85 30.15 29.65 30.15 148,390 +0.20(+0.67%)
Sep 12, 2017 29.80 30.00 29.60 29.95 157,937 +0.10(+0.34%)
Sep 11, 2017 29.85 30.10 29.20 29.85 319,929 +0.20(+0.67%)
Sep 08, 2017 30.35 30.35 29.45 29.65 347,921 -0.75(-2.47%)
Sep 07, 2017 30.95 30.95 30.26 30.40 261,505 -0.40(-1.30%)
Sep 06, 2017 31.60 31.65 30.65 30.80 240,265 -0.75(-2.38%)
Sep 05, 2017 31.55 31.80 31.15 31.55 184,251 -0.05(-0.16%)
Sep 01, 2017 31.70 31.70 31.00 31.60 306,748 -0.15(-0.47%)
Aug 31, 2017 30.40 31.85 30.00 31.75 510,683 +1.45(+4.79%)
Aug 30, 2017 29.60 30.30 29.45 30.30 195,804 +0.85(+2.89%)
Aug 29, 2017 28.95 29.65 28.80 29.45 305,408 +0.30(+1.03%)
Aug 28, 2017 28.85 29.15 28.65 29.15 133,537 +0.35(+1.22%)
Aug 25, 2017 29.05 29.15 28.45 28.80 153,793 -0.10(-0.35%)
Aug 24, 2017 28.70 29.15 28.45 28.90 130,931 +0.50(+1.76%)
Aug 23, 2017 28.85 28.90 28.31 28.40 185,520 -0.50(-1.73%)
Aug 22, 2017 29.20 29.20 28.30 28.90 331,013 -0.30(-1.03%)
Aug 21, 2017 29.65 29.75 28.70 29.20 298,376 -0.55(-1.85%)
Aug 18, 2017 29.30 29.75 29.10 29.75 277,805 +0.45(+1.54%)
Aug 17, 2017 29.70 29.75 29.10 29.30 266,335 -0.45(-1.51%)
Aug 16, 2017 29.55 29.82 29.35 29.75 216,281 +0.20(+0.68%)
Aug 15, 2017 29.75 29.75 29.00 29.55 144,031 -0.10(-0.34%)
Aug 14, 2017 29.80 29.95 29.35 29.65 257,543 +0.20(+0.68%)
Aug 11, 2017 29.05 29.90 28.90 29.45 270,502 +0.05(+0.17%)
Aug 10, 2017 30.35 30.50 29.35 29.40 268,060 -1.10(-3.61%)
Aug 09, 2017 31.00 31.05 30.40 30.50 137,233 -0.65(-2.09%)
Aug 08, 2017 31.70 31.79 31.00 31.15 180,533 -0.65(-2.04%)
Aug 07, 2017 32.00 32.40 31.10 31.80 355,496 -0.15(-0.47%)
Aug 04, 2017 31.05 32.60 31.05 31.95 228,690 +1.00(+3.23%)
Aug 03, 2017 30.00 31.60 29.60 30.95 300,028 +1.05(+3.51%)
Aug 02, 2017 30.35 30.35 29.43 29.90 236,516 -0.45(-1.48%)
Aug 01, 2017 30.75 30.75 30.10 30.35 137,384 -0.20(-0.65%)
Jul 31, 2017 31.05 31.05 30.35 30.55 210,327 -0.50(-1.61%)
Jul 28, 2017 30.65 31.15 30.45 31.05 176,585 +0.30(+0.98%)
Jul 27, 2017 31.30 31.40 30.10 30.75 244,353 -0.50(-1.60%)
Jul 26, 2017 31.00 31.50 30.85 31.25 135,999 +0.35(+1.13%)
Jul 25, 2017 30.40 30.95 30.15 30.90 222,641 +0.65(+2.15%)
Jul 24, 2017 30.10 30.30 29.90 30.25 140,628 +0.20(+0.67%)
Jul 21, 2017 30.25 30.25 29.85 30.05 320,524 +0.00(+0.00%)
Jul 20, 2017 30.25 30.40 29.95 30.05 185,111 -0.15(-0.50%)
Jul 19, 2017 30.55 30.90 29.95 30.20 286,867 -0.30(-0.98%)
Jul 18, 2017 30.20 30.70 29.75 30.50 222,384 +0.10(+0.33%)
Jul 17, 2017 30.35 30.75 30.05 30.40 149,204 +0.00(+0.00%)
Jul 14, 2017 30.60 30.80 30.25 30.40 165,848 -0.25(-0.82%)
Jul 13, 2017 30.50 30.70 30.30 30.65 172,589 +0.15(+0.49%)
Jul 12, 2017 31.00 31.23 30.35 30.50 305,111 -0.25(-0.81%)
Jul 11, 2017 30.50 31.00 30.40 30.75 655,907 +0.30(+0.99%)
Jul 10, 2017 31.15 31.45 30.35 30.45 517,125 -0.80(-2.56%)
Jul 07, 2017 30.80 31.50 30.65 31.25 119,633 +0.55(+1.79%)
Jul 06, 2017 31.00 31.25 30.65 30.70 170,279 -0.50(-1.60%)
Jul 05, 2017 31.05 31.35 30.70 31.20 165,405 +0.00(+0.00%)
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.