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 30, 2019 7.870 9.490 7.800 9.420 1,185,332 +1.62(+20.77%)
Sep 27, 2019 7.660 7.985 7.060 7.800 1,392,400 +0.15(+1.96%)
Sep 26, 2019 9.650 9.770 7.520 7.650 1,599,472 -2.03(-20.97%)
Sep 25, 2019 9.610 9.880 9.610 9.680 295,799 +0.07(+0.73%)
Sep 24, 2019 9.770 9.960 9.480 9.610 562,580 -0.13(-1.33%)
Sep 23, 2019 9.730 9.822 9.460 9.740 504,272 -0.07(-0.71%)
Sep 20, 2019 10.04 10.31 9.590 9.810 1,111,800 -0.24(-2.39%)
Sep 19, 2019 9.700 10.19 9.530 10.05 625,855 +0.36(+3.72%)
Sep 18, 2019 9.370 9.690 9.300 9.690 698,698 +0.15(+1.57%)
Sep 17, 2019 9.510 9.560 9.280 9.540 610,876 +0.04(+0.42%)
Sep 16, 2019 9.660 9.830 9.380 9.500 718,020 -0.25(-2.56%)
Sep 13, 2019 9.800 10.01 9.540 9.750 372,000 -0.01(-0.10%)
Sep 12, 2019 9.940 10.05 9.490 9.760 480,324 -0.14(-1.41%)
Sep 11, 2019 9.790 10.19 9.650 9.900 812,819 +0.20(+2.06%)
Sep 10, 2019 9.210 9.860 9.030 9.700 1,146,783 +0.52(+5.66%)
Sep 09, 2019 9.570 9.570 8.875 9.180 817,368 -0.35(-3.67%)
Sep 06, 2019 9.770 9.940 9.500 9.530 800,800 -0.29(-2.95%)
Sep 05, 2019 9.810 10.08 9.320 9.820 654,417 +0.15(+1.55%)
Sep 04, 2019 9.740 10.37 9.595 9.670 677,435 -0.11(-1.12%)
Sep 03, 2019 9.300 9.850 9.230 9.780 504,841 +0.27(+2.84%)
Aug 30, 2019 9.290 10.57 9.160 9.510 1,363,200 +0.25(+2.70%)
Aug 29, 2019 9.050 9.620 8.740 9.260 1,245,280 +0.26(+2.89%)
Aug 28, 2019 8.410 9.300 8.380 9.000 1,221,357 +0.64(+7.66%)
Aug 27, 2019 8.640 8.640 7.550 8.360 2,616,216 -0.63(-7.01%)
Aug 26, 2019 8.500 9.040 8.420 8.990 377,052 +0.41(+4.78%)
Aug 23, 2019 9.150 9.225 8.402 8.580 533,700 -0.76(-8.14%)
Aug 22, 2019 8.750 9.610 8.750 9.340 748,868 +0.58(+6.62%)
Aug 21, 2019 8.870 9.040 8.580 8.760 507,238 -0.03(-0.34%)
Aug 20, 2019 8.230 8.870 8.230 8.790 587,281 +0.36(+4.27%)
Aug 19, 2019 8.690 8.880 8.350 8.430 752,394 -0.12(-1.40%)
Aug 16, 2019 8.250 8.640 8.150 8.550 878,400 +0.59(+7.41%)
Aug 15, 2019 8.610 8.830 7.780 7.960 1,150,109 -0.56(-6.57%)
Aug 14, 2019 8.920 9.690 8.470 8.520 2,256,233 -0.58(-6.37%)
Aug 13, 2019 8.350 10.75 8.183 9.100 3,039,873 +0.99(+12.21%)
Aug 12, 2019 6.570 8.390 6.370 8.110 2,950,014 +1.40(+20.86%)
Aug 09, 2019 5.870 6.860 5.700 6.710 2,659,200 +0.62(+10.18%)
Aug 08, 2019 7.140 7.400 4.900 6.090 7,874,413 -5.26(-46.34%)
Aug 07, 2019 11.40 11.81 10.84 11.35 933,733 -0.12(-1.05%)
Aug 06, 2019 11.60 11.77 11.35 11.47 762,982 +0.02(+0.17%)
Aug 05, 2019 11.42 11.60 11.02 11.45 654,543 -0.31(-2.64%)
Aug 02, 2019 11.82 11.98 11.28 11.76 560,400 +0.06(+0.51%)
Aug 01, 2019 12.07 12.39 11.37 11.70 496,126 -0.40(-3.31%)
Jul 31, 2019 12.46 12.90 12.01 12.10 461,686 -0.28(-2.26%)
Jul 30, 2019 12.73 12.82 11.92 12.38 361,215 -0.44(-3.43%)
Jul 29, 2019 13.24 13.30 12.05 12.82 1,130,540 -0.45(-3.39%)
Jul 26, 2019 13.16 13.60 13.11 13.27 514,200 +0.19(+1.45%)
Jul 25, 2019 13.47 13.68 13.00 13.08 598,987 -0.47(-3.47%)
Jul 24, 2019 12.87 13.76 12.87 13.55 450,125 +0.65(+5.04%)
Jul 23, 2019 12.74 13.06 12.41 12.90 720,123 +0.27(+2.14%)
Jul 22, 2019 13.30 13.30 12.49 12.63 570,042 -0.73(-5.46%)
Jul 19, 2019 14.04 14.05 13.32 13.36 567,900 -0.68(-4.84%)
Jul 18, 2019 14.32 14.53 13.80 14.04 435,470 -0.38(-2.64%)
Jul 17, 2019 14.63 14.91 14.17 14.42 1,024,506 -0.22(-1.50%)
Jul 16, 2019 15.33 15.35 14.58 14.64 865,847 -0.71(-4.63%)
Jul 15, 2019 15.21 15.56 14.90 15.35 1,166,224 +0.23(+1.52%)
Jul 12, 2019 15.89 15.89 14.93 15.12 1,094,900 -0.49(-3.14%)
Jul 11, 2019 16.74 16.74 15.39 15.61 629,943 -1.13(-6.75%)
Jul 10, 2019 16.16 16.82 15.51 16.74 875,119 +0.69(+4.30%)
Jul 09, 2019 17.07 17.08 15.57 16.05 766,658 -1.26(-7.28%)
Jul 08, 2019 18.13 18.62 16.94 17.31 784,634 -0.70(-3.89%)
Jul 05, 2019 17.83 18.23 17.63 18.01 211,900 -0.04(-0.22%)
Jul 03, 2019 18.46 18.46 17.96 18.05 214,400 -0.25(-1.37%)
Jul 02, 2019 17.85 18.35 16.66 18.30 855,532 -0.50(-2.66%)
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.