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 (%)
Jun 28, 2019 19.51 19.56 17.05 17.60 2,552,900 -1.86(-9.56%)
Jun 27, 2019 19.18 19.74 19.04 19.46 460,670 +0.28(+1.46%)
Jun 26, 2019 18.44 19.98 18.43 19.18 590,323 +0.95(+5.21%)
Jun 25, 2019 19.99 20.28 18.19 18.23 618,612 -1.74(-8.71%)
Jun 24, 2019 22.57 22.86 19.66 19.97 907,161 -2.87(-12.57%)
Jun 21, 2019 24.09 24.17 22.70 22.84 381,900 -1.43(-5.89%)
Jun 20, 2019 23.54 24.35 23.47 24.27 313,941 +1.06(+4.57%)
Jun 19, 2019 22.90 23.38 22.55 23.21 367,469 +0.42(+1.84%)
Jun 18, 2019 22.76 23.59 22.28 22.79 276,707 +0.24(+1.06%)
Jun 17, 2019 22.86 23.57 22.39 22.55 252,529 -0.23(-1.01%)
Jun 14, 2019 23.93 24.18 22.74 22.78 153,300 -1.25(-5.20%)
Jun 13, 2019 23.41 24.61 23.34 24.03 208,287 +0.84(+3.62%)
Jun 12, 2019 22.93 23.21 22.48 23.19 245,815 +0.29(+1.27%)
Jun 11, 2019 23.31 23.60 22.29 22.90 337,322 -0.47(-2.01%)
Jun 10, 2019 23.77 24.00 23.08 23.37 368,308 -0.18(-0.76%)
Jun 07, 2019 23.22 23.80 22.89 23.55 373,700 +0.52(+2.26%)
Jun 06, 2019 22.44 24.81 21.50 23.03 1,615,957 +0.53(+2.36%)
Jun 05, 2019 23.06 23.21 21.44 22.50 622,302 -0.60(-2.60%)
Jun 04, 2019 23.32 24.11 22.97 23.10 433,741 +0.19(+0.83%)
Jun 03, 2019 23.98 24.28 22.76 22.91 411,860 -0.87(-3.66%)
May 31, 2019 24.38 24.95 23.63 23.78 282,700 -1.22(-4.88%)
May 30, 2019 24.92 25.22 24.75 25.00 355,891 +0.02(+0.08%)
May 29, 2019 24.97 25.63 24.83 24.98 210,400 -0.24(-0.95%)
May 28, 2019 25.87 26.29 25.21 25.22 295,591 -0.70(-2.70%)
May 24, 2019 26.12 26.77 25.63 25.92 185,400 +0.08(+0.31%)
May 23, 2019 25.90 26.29 25.13 25.84 364,190 -0.48(-1.82%)
May 22, 2019 26.75 27.05 25.65 26.32 324,364 -0.92(-3.38%)
May 21, 2019 25.99 27.59 25.67 27.24 450,138 +1.49(+5.79%)
May 20, 2019 25.43 26.44 25.30 25.75 400,753 -0.29(-1.11%)
May 17, 2019 26.00 26.57 25.23 26.04 734,100 -0.18(-0.69%)
May 16, 2019 27.06 27.41 25.97 26.22 410,166 -0.61(-2.27%)
May 15, 2019 27.19 27.48 26.45 26.83 476,466 -0.79(-2.86%)
May 14, 2019 27.36 28.18 26.87 27.62 437,533 +0.47(+1.73%)
May 13, 2019 28.28 28.49 26.78 27.15 681,297 -1.96(-6.73%)
May 10, 2019 29.52 30.08 28.01 29.11 661,800 -0.80(-2.67%)
May 09, 2019 32.42 32.46 29.46 29.91 958,287 -3.34(-10.05%)
May 08, 2019 38.68 38.68 32.12 33.25 1,250,910 -7.04(-17.47%)
May 07, 2019 41.50 42.34 39.95 40.29 442,465 -1.89(-4.48%)
May 06, 2019 41.95 42.60 41.49 42.18 363,270 -0.18(-0.42%)
May 03, 2019 41.30 42.61 40.90 42.36 396,900 +1.14(+2.77%)
May 02, 2019 40.60 41.63 40.02 41.22 218,529 +0.28(+0.68%)
May 01, 2019 42.09 42.54 40.85 40.94 358,651 -1.01(-2.41%)
Apr 30, 2019 42.00 42.40 41.68 41.95 293,270 -0.19(-0.45%)
Apr 29, 2019 41.94 42.69 41.52 42.14 428,148 +0.29(+0.69%)
Apr 26, 2019 40.86 42.58 40.50 41.85 469,100 +1.01(+2.47%)
Apr 25, 2019 40.33 41.30 39.65 40.84 124,797 +0.12(+0.29%)
Apr 24, 2019 40.38 41.27 39.62 40.72 370,146 +0.28(+0.69%)
Apr 23, 2019 40.69 40.82 39.99 40.44 200,503 -0.15(-0.37%)
Apr 22, 2019 39.70 40.64 39.30 40.59 275,551 +0.70(+1.75%)
Apr 18, 2019 40.72 41.18 39.37 39.89 417,000 -1.11(-2.71%)
Apr 17, 2019 43.35 43.35 40.20 41.00 498,357 -1.89(-4.41%)
Apr 16, 2019 41.80 42.91 40.98 42.89 409,198 +1.18(+2.83%)
Apr 15, 2019 40.70 41.82 39.88 41.71 311,123 +0.92(+2.26%)
Apr 12, 2019 40.74 40.83 39.14 40.79 220,900 +0.23(+0.57%)
Apr 11, 2019 39.72 41.74 39.40 40.56 370,848 +0.56(+1.40%)
Apr 10, 2019 39.30 40.56 39.30 40.00 298,613 +0.45(+1.14%)
Apr 09, 2019 38.41 39.72 38.30 39.55 296,999 +0.60(+1.54%)
Apr 08, 2019 38.12 38.97 38.12 38.95 181,130 +0.44(+1.14%)
Apr 05, 2019 37.88 39.04 37.76 38.51 492,400 +0.63(+1.66%)
Apr 04, 2019 37.16 38.44 37.03 37.88 293,468 +0.55(+1.47%)
Apr 03, 2019 38.00 38.38 37.08 37.33 248,890 +0.04(+0.11%)
Apr 02, 2019 37.50 37.58 36.70 37.29 327,877 -0.31(-0.82%)
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.