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 (%)
Feb 29, 2016 14.86 15.42 14.76 14.78 232,354 -0.01(-0.07%)
Feb 26, 2016 14.48 15.03 14.27 14.79 279,523 +0.47(+3.28%)
Feb 25, 2016 14.56 14.60 14.20 14.32 179,370 -0.28(-1.92%)
Feb 24, 2016 14.05 14.69 13.93 14.60 214,909 +0.42(+2.96%)
Feb 23, 2016 14.52 14.54 14.01 14.18 199,026 -0.48(-3.27%)
Feb 22, 2016 14.44 14.70 14.16 14.66 141,905 +0.32(+2.23%)
Feb 19, 2016 14.50 14.71 14.28 14.34 157,965 -0.19(-1.31%)
Feb 18, 2016 14.10 14.69 14.10 14.53 235,096 +0.91(+6.68%)
Feb 17, 2016 13.74 13.88 13.52 13.62 124,317 +0.22(+1.64%)
Feb 16, 2016 13.69 13.80 13.22 13.40 197,677 -0.09(-0.67%)
Feb 12, 2016 13.88 13.49 13.49 13.49 149,600 -0.15(-1.10%)
Feb 11, 2016 12.93 13.70 12.87 13.64 198,546 +0.52(+3.96%)
Feb 10, 2016 13.75 14.06 13.08 13.12 289,125 -0.45(-3.32%)
Feb 09, 2016 12.73 13.86 12.73 13.57 311,856 +0.62(+4.79%)
Feb 08, 2016 12.50 13.05 12.31 12.95 276,326 +0.25(+1.97%)
Feb 05, 2016 13.45 13.76 12.55 12.70 407,313 -0.95(-6.96%)
Feb 04, 2016 13.62 13.90 13.49 13.65 278,659 +0.08(+0.59%)
Feb 03, 2016 13.92 14.01 13.42 13.57 409,109 -0.29(-2.09%)
Feb 02, 2016 14.29 14.50 13.49 13.86 388,606 -0.64(-4.41%)
Feb 01, 2016 14.87 14.87 14.17 14.50 439,459 -0.39(-2.62%)
Jan 29, 2016 14.35 15.01 14.34 14.89 361,768 +0.59(+4.13%)
Jan 28, 2016 14.24 14.62 13.94 14.30 210,683 +0.13(+0.92%)
Jan 27, 2016 14.56 14.56 14.05 14.17 151,967 -0.41(-2.81%)
Jan 26, 2016 14.33 14.93 14.21 14.58 137,314 +0.24(+1.67%)
Jan 25, 2016 15.06 15.20 14.29 14.34 174,363 -0.72(-4.78%)
Jan 22, 2016 14.95 15.15 14.81 15.06 156,490 +0.37(+2.52%)
Jan 21, 2016 15.06 15.39 14.59 14.69 228,288 -0.23(-1.54%)
Jan 20, 2016 15.14 15.20 14.14 14.92 427,550 +0.79(+5.59%)
Jan 19, 2016 15.46 15.51 13.84 14.13 403,730 -1.20(-7.83%)
Jan 15, 2016 15.90 15.33 15.33 15.33 309,500 -1.04(-6.35%)
Jan 14, 2016 15.86 16.73 15.67 16.37 270,235 +0.57(+3.61%)
Jan 13, 2016 16.03 16.35 15.52 15.80 189,571 -0.23(-1.43%)
Jan 12, 2016 16.61 16.75 15.89 16.03 137,536 -0.46(-2.79%)
Jan 11, 2016 16.54 16.59 16.10 16.49 136,968 -0.01(-0.06%)
Jan 08, 2016 16.51 17.02 16.28 16.50 225,690 +0.00(+0.00%)
Jan 07, 2016 16.76 17.38 16.34 16.50 210,213 -0.25(-1.49%)
Jan 06, 2016 16.24 16.89 16.06 16.75 174,845 +0.22(+1.33%)
Jan 05, 2016 17.03 17.07 16.41 16.53 195,015 -0.49(-2.88%)
Jan 04, 2016 16.55 17.09 16.15 17.02 292,399 -0.04(-0.23%)
Dec 31, 2015 17.01 17.06 17.06 17.06 349,600 -0.06(-0.35%)
Dec 30, 2015 17.43 17.48 17.00 17.12 118,255 -0.28(-1.61%)
Dec 29, 2015 17.94 18.11 17.22 17.40 157,992 -0.49(-2.74%)
Dec 28, 2015 18.45 18.76 17.75 17.89 127,663 -0.64(-3.45%)
Dec 24, 2015 18.73 18.53 18.53 18.53 176,600 -0.38(-2.01%)
Dec 23, 2015 18.95 18.95 18.37 18.91 155,760 +0.14(+0.75%)
Dec 22, 2015 17.75 18.80 17.47 18.77 373,344 +1.15(+6.53%)
Dec 21, 2015 17.55 17.70 17.34 17.62 121,864 +0.22(+1.26%)
Dec 18, 2015 17.08 17.64 17.08 17.40 270,160 +0.27(+1.58%)
Dec 17, 2015 17.50 17.75 17.05 17.13 179,165 -0.39(-2.23%)
Dec 16, 2015 16.97 17.61 16.97 17.52 132,953 +0.68(+4.04%)
Dec 15, 2015 16.24 17.03 16.24 16.84 170,568 +0.72(+4.47%)
Dec 14, 2015 16.79 17.09 15.87 16.12 417,173 -0.88(-5.18%)
Dec 11, 2015 17.99 18.26 16.79 17.00 412,547 -1.37(-7.46%)
Dec 10, 2015 18.33 18.66 18.07 18.37 126,410 +0.02(+0.11%)
Dec 09, 2015 19.72 19.94 18.20 18.35 180,511 -1.39(-7.04%)
Dec 08, 2015 20.42 20.57 19.67 19.74 165,656 -0.90(-4.36%)
Dec 07, 2015 21.00 21.17 20.40 20.64 230,691 -0.31(-1.48%)
Dec 04, 2015 20.72 21.16 20.62 20.95 199,861 +0.23(+1.11%)
Dec 03, 2015 20.87 21.07 20.49 20.72 154,871 -0.15(-0.72%)
Dec 02, 2015 20.81 21.27 20.73 20.87 143,584 -0.02(-0.10%)
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.