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 (%)
Nov 30, 2017 40.35 40.50 40.00 40.45 190,218 +0.35(+0.87%)
Nov 29, 2017 40.15 40.55 39.75 40.10 204,216 +0.00(+0.00%)
Nov 28, 2017 40.40 40.52 39.90 40.10 378,657 -0.30(-0.74%)
Nov 27, 2017 40.40 40.85 40.35 40.40 247,120 -0.10(-0.25%)
Nov 24, 2017 40.30 40.55 40.20 40.50 124,593 +0.20(+0.50%)
Nov 22, 2017 40.60 40.95 40.30 40.30 346,020 -0.40(-0.98%)
Nov 21, 2017 40.20 40.90 40.00 40.70 534,021 +0.70(+1.75%)
Nov 20, 2017 39.50 40.10 39.10 40.00 409,131 +0.35(+0.88%)
Nov 17, 2017 39.05 39.70 38.98 39.65 358,073 +0.50(+1.28%)
Nov 16, 2017 37.85 39.25 37.85 39.15 579,594 +1.50(+3.98%)
Nov 15, 2017 37.25 38.10 36.77 37.65 513,252 +0.15(+0.40%)
Nov 14, 2017 37.15 37.60 37.15 37.50 335,828 +0.20(+0.54%)
Nov 13, 2017 37.40 37.45 37.00 37.30 370,241 -0.10(-0.27%)
Nov 10, 2017 36.80 37.50 36.75 37.40 277,522 +0.50(+1.36%)
Nov 09, 2017 36.90 37.30 36.70 36.90 460,527 -0.05(-0.14%)
Nov 08, 2017 36.80 37.05 36.65 36.95 315,989 +0.10(+0.27%)
Nov 07, 2017 36.55 37.35 36.45 36.85 517,982 +0.10(+0.27%)
Nov 06, 2017 35.45 36.90 35.30 36.75 346,480 +1.45(+4.11%)
Nov 03, 2017 35.00 36.00 34.73 35.30 2,633,711 +0.35(+1.00%)
Nov 02, 2017 35.20 36.50 34.10 34.95 746,617 -1.35(-3.72%)
Nov 01, 2017 36.60 36.60 36.20 36.30 411,357 -0.15(-0.41%)
Oct 31, 2017 35.45 36.45 35.30 36.45 396,630 +1.10(+3.11%)
Oct 30, 2017 35.40 35.70 35.10 35.35 375,853 -0.20(-0.56%)
Oct 27, 2017 35.40 35.75 35.10 35.55 442,330 +0.25(+0.71%)
Oct 26, 2017 34.85 35.35 34.65 35.30 421,421 +0.60(+1.73%)
Oct 25, 2017 33.90 34.70 33.60 34.70 656,923 +0.85(+2.51%)
Oct 24, 2017 33.60 33.95 33.50 33.85 306,103 +0.25(+0.74%)
Oct 23, 2017 33.40 33.75 33.35 33.60 189,182 +0.35(+1.05%)
Oct 20, 2017 33.05 33.30 32.90 33.25 150,710 +0.40(+1.22%)
Oct 19, 2017 32.45 32.85 32.25 32.85 240,247 +0.15(+0.46%)
Oct 18, 2017 32.50 32.90 32.30 32.70 240,715 +0.30(+0.93%)
Oct 17, 2017 32.60 32.65 32.25 32.40 301,737 -0.15(-0.46%)
Oct 16, 2017 33.10 33.35 32.55 32.55 184,308 -0.45(-1.36%)
Oct 13, 2017 32.95 33.05 32.65 33.00 224,234 +0.15(+0.46%)
Oct 12, 2017 32.90 33.00 32.50 32.85 190,346 -0.25(-0.76%)
Oct 11, 2017 33.70 33.75 33.10 33.10 270,850 -0.65(-1.93%)
Oct 10, 2017 33.70 33.90 33.60 33.75 224,580 +0.15(+0.45%)
Oct 09, 2017 33.80 34.00 33.45 33.60 224,797 -0.30(-0.88%)
Oct 06, 2017 33.70 33.92 33.50 33.90 270,772 +0.20(+0.59%)
Oct 05, 2017 33.45 33.75 33.40 33.70 209,762 +0.25(+0.75%)
Oct 04, 2017 32.75 33.50 32.70 33.45 214,130 +0.65(+1.98%)
Oct 03, 2017 32.55 32.90 32.40 32.80 324,505 +0.35(+1.08%)
Oct 02, 2017 31.75 32.45 31.51 32.45 228,681 +0.80(+2.53%)
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%)
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.