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 28, 2018 43.70 44.28 42.75 43.40 416,500 -0.50(-1.14%)
Sep 27, 2018 46.00 46.65 43.80 43.90 368,063 -2.00(-4.36%)
Sep 26, 2018 44.70 46.35 43.75 45.90 412,988 +1.55(+3.49%)
Sep 25, 2018 43.70 44.40 43.15 44.35 701,006 +1.00(+2.31%)
Sep 24, 2018 45.80 47.20 43.15 43.35 648,963 -3.00(-6.47%)
Sep 21, 2018 45.10 47.05 44.70 46.35 1,357,200 +1.20(+2.66%)
Sep 20, 2018 44.85 45.15 43.45 45.15 571,676 +0.55(+1.23%)
Sep 19, 2018 43.25 44.70 42.95 44.60 532,076 +1.30(+3.00%)
Sep 18, 2018 41.50 43.30 41.20 43.30 342,595 +1.80(+4.34%)
Sep 17, 2018 43.45 44.10 41.45 41.50 437,153 -1.45(-3.38%)
Sep 14, 2018 43.45 43.85 42.45 42.95 831,100 -0.50(-1.15%)
Sep 13, 2018 43.65 44.70 43.10 43.45 475,718 +0.15(+0.35%)
Sep 12, 2018 43.15 43.70 41.60 43.30 635,296 -0.05(-0.12%)
Sep 11, 2018 44.00 44.75 42.45 43.35 599,184 -0.35(-0.80%)
Sep 10, 2018 42.40 43.95 42.10 43.70 951,262 +1.40(+3.31%)
Sep 07, 2018 39.85 42.50 39.67 42.30 766,800 +2.10(+5.22%)
Sep 06, 2018 39.60 40.48 39.20 40.20 813,459 +0.70(+1.77%)
Sep 05, 2018 41.85 41.85 39.30 39.50 780,978 -2.45(-5.84%)
Sep 04, 2018 42.70 42.95 41.67 41.95 526,398 -1.10(-2.56%)
Aug 31, 2018 43.05 43.05 43.05 0 +1.30(+3.11%)
Aug 30, 2018 42.05 42.25 41.46 41.75 279,391 +0.10(+0.24%)
Aug 29, 2018 41.85 43.00 41.30 41.65 270,408 +0.00(+0.00%)
Aug 28, 2018 43.50 43.50 41.35 41.65 353,875 -1.50(-3.48%)
Aug 27, 2018 40.25 43.55 40.05 43.15 582,681 +3.10(+7.74%)
Aug 24, 2018 40.25 40.60 39.80 40.05 242,200 -0.15(-0.37%)
Aug 23, 2018 41.35 42.05 39.48 40.20 523,804 -1.05(-2.55%)
Aug 22, 2018 39.85 41.35 39.35 41.25 502,028 +1.20(+3.00%)
Aug 21, 2018 38.25 40.35 38.25 40.05 1,441,695 +1.70(+4.43%)
Aug 20, 2018 39.75 39.82 37.15 38.35 691,011 -0.60(-1.54%)
Aug 17, 2018 39.65 40.35 37.95 38.95 746,500 -1.05(-2.62%)
Aug 16, 2018 37.25 41.05 37.15 40.00 1,301,810 +3.20(+8.70%)
Aug 15, 2018 35.90 37.35 35.70 36.80 1,002,943 +0.45(+1.24%)
Aug 14, 2018 35.60 37.10 34.42 36.35 1,055,070 +1.20(+3.41%)
Aug 13, 2018 32.80 35.55 32.80 35.15 1,619,820 +2.35(+7.16%)
Aug 10, 2018 34.60 34.90 32.15 32.80 1,110,400 -2.00(-5.75%)
Aug 09, 2018 33.90 36.12 33.50 34.80 926,773 +0.75(+2.20%)
Aug 08, 2018 36.05 36.20 33.23 34.05 1,094,907 -1.85(-5.15%)
Aug 07, 2018 37.70 37.73 35.12 35.90 1,939,300 -2.00(-5.28%)
Aug 06, 2018 40.20 41.30 36.42 37.90 2,669,242 -2.50(-6.19%)
Aug 03, 2018 43.95 44.05 39.50 40.40 2,271,400 -6.55(-13.95%)
Aug 02, 2018 44.40 47.25 44.15 46.95 459,937 +2.25(+5.03%)
Aug 01, 2018 44.50 44.90 44.10 44.70 263,173 +0.25(+0.56%)
Jul 31, 2018 43.90 45.40 43.75 44.45 294,086 +0.65(+1.48%)
Jul 30, 2018 45.35 45.50 43.50 43.80 388,003 -1.70(-3.74%)
Jul 27, 2018 47.80 48.00 45.20 45.50 298,500 -2.20(-4.61%)
Jul 26, 2018 47.10 48.30 47.05 47.70 220,836 +0.35(+0.74%)
Jul 25, 2018 46.35 47.60 46.10 47.35 235,823 +1.25(+2.71%)
Jul 24, 2018 47.50 47.50 45.20 46.10 278,118 -1.05(-2.23%)
Jul 23, 2018 47.25 47.95 46.95 47.15 242,560 -0.35(-0.74%)
Jul 20, 2018 47.90 48.00 47.10 47.50 201,438 -0.20(-0.42%)
Jul 19, 2018 45.60 47.90 45.60 47.70 372,894 +1.80(+3.92%)
Jul 18, 2018 46.70 46.75 45.10 45.90 280,013 -0.65(-1.40%)
Jul 17, 2018 46.20 46.75 45.98 46.55 213,670 +0.10(+0.22%)
Jul 16, 2018 46.25 46.50 45.70 46.45 266,205 +0.05(+0.11%)
Jul 13, 2018 46.50 46.60 45.75 46.40 391,866 -0.05(-0.11%)
Jul 12, 2018 46.70 47.05 45.60 46.45 337,113 +0.35(+0.76%)
Jul 11, 2018 44.50 46.30 44.05 46.10 368,986 +1.10(+2.44%)
Jul 10, 2018 46.65 46.70 44.90 45.00 293,197 -1.60(-3.43%)
Jul 09, 2018 45.70 46.75 45.15 46.60 387,468 +1.35(+2.98%)
Jul 06, 2018 44.75 45.50 44.40 45.25 227,495 +0.35(+0.78%)
Jul 05, 2018 44.20 44.90 43.45 44.90 338,842 +1.20(+2.75%)
Jul 03, 2018 43.70 43.70 43.70 0 -0.60(-1.35%)
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.