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 (%)
May 28, 2021 1.420 1.610 1.420 1.490 1,775,293 +0.07(+4.93%)
May 27, 2021 1.420 1.480 1.410 1.420 1,287,095 +0.00(+0.00%)
May 26, 2021 1.450 1.510 1.410 1.420 1,045,438 -0.04(-2.74%)
May 25, 2021 1.480 1.510 1.450 1.460 1,078,076 -0.04(-2.67%)
May 24, 2021 1.610 1.640 1.450 1.500 2,730,067 -0.14(-8.54%)
May 21, 2021 1.540 1.650 1.510 1.640 626,841 +0.11(+7.19%)
May 20, 2021 1.570 1.610 1.510 1.530 562,192 -0.04(-2.55%)
May 19, 2021 1.570 1.590 1.510 1.570 544,994 -0.03(-1.88%)
May 18, 2021 1.520 1.770 1.500 1.600 1,643,329 +0.10(+6.67%)
May 17, 2021 1.430 1.510 1.420 1.500 623,734 +0.07(+4.90%)
May 14, 2021 1.420 1.440 1.400 1.430 535,515 +0.03(+2.14%)
May 13, 2021 1.450 1.475 1.390 1.400 613,198 -0.05(-3.45%)
May 12, 2021 1.530 1.540 1.440 1.450 475,400 -0.05(-3.33%)
May 11, 2021 1.430 1.560 1.370 1.500 879,571 -0.03(-1.96%)
May 10, 2021 1.540 1.590 1.480 1.530 959,960 -0.01(-0.65%)
May 07, 2021 1.550 1.580 1.500 1.540 649,293 +0.04(+2.67%)
May 06, 2021 1.530 1.560 1.460 1.500 955,634 -0.04(-2.60%)
May 05, 2021 1.600 1.650 1.540 1.540 791,808 -0.07(-4.35%)
May 04, 2021 1.610 1.660 1.560 1.610 770,818 +0.00(+0.00%)
May 03, 2021 1.650 1.695 1.610 1.610 692,743 +0.00(+0.00%)
Apr 30, 2021 1.650 1.759 1.590 1.610 972,400 -0.08(-4.73%)
Apr 29, 2021 1.740 1.740 1.650 1.690 884,104 -0.03(-1.74%)
Apr 28, 2021 1.700 1.740 1.670 1.720 730,355 +0.01(+0.58%)
Apr 27, 2021 1.760 1.760 1.660 1.710 1,061,663 -0.01(-0.58%)
Apr 26, 2021 1.660 1.790 1.650 1.720 1,383,971 +0.06(+3.61%)
Apr 23, 2021 1.660 1.740 1.640 1.660 840,300 +0.02(+1.22%)
Apr 22, 2021 1.670 1.780 1.580 1.640 1,578,420 +0.00(+0.00%)
Apr 21, 2021 1.520 1.660 1.500 1.640 2,904,364 +0.09(+5.81%)
Apr 20, 2021 1.580 1.600 1.520 1.550 926,034 -0.07(-4.32%)
Apr 19, 2021 1.540 1.650 1.540 1.620 1,084,942 +0.09(+5.88%)
Apr 16, 2021 1.720 1.720 1.520 1.530 2,830,600 -0.19(-11.05%)
Apr 15, 2021 1.810 1.820 1.700 1.720 871,417 -0.08(-4.44%)
Apr 14, 2021 1.830 1.900 1.780 1.800 1,145,270 -0.04(-2.17%)
Apr 13, 2021 1.750 1.850 1.710 1.840 1,138,918 +0.10(+5.75%)
Apr 12, 2021 1.770 1.800 1.700 1.740 696,841 -0.03(-1.69%)
Apr 09, 2021 1.800 1.800 1.750 1.770 512,700 -0.03(-1.67%)
Apr 08, 2021 1.790 1.850 1.740 1.800 844,418 +0.02(+1.12%)
Apr 07, 2021 1.820 1.830 1.770 1.780 1,203,953 -0.05(-2.73%)
Apr 06, 2021 1.830 1.890 1.800 1.830 1,297,931 +0.01(+0.55%)
Apr 05, 2021 1.890 1.910 1.800 1.820 1,288,488 -0.05(-2.67%)
Apr 01, 2021 1.860 1.890 1.822 1.870 1,279,200 +0.04(+2.19%)
Mar 31, 2021 1.850 1.900 1.800 1.830 2,046,131 -0.02(-1.08%)
Mar 30, 2021 1.980 2.000 1.800 1.850 1,962,762 -0.05(-2.63%)
Mar 29, 2021 1.900 1.950 1.770 1.900 2,269,115 +0.11(+6.15%)
Mar 26, 2021 1.860 1.870 1.740 1.790 987,400 -0.03(-1.65%)
Mar 25, 2021 1.690 1.880 1.670 1.820 1,823,007 +0.10(+5.81%)
Mar 24, 2021 1.870 1.920 1.720 1.720 2,298,046 -0.15(-8.02%)
Mar 23, 2021 2.010 2.030 1.850 1.870 3,032,092 -0.17(-8.33%)
Mar 22, 2021 2.060 2.090 1.990 2.040 1,723,765 -0.02(-0.97%)
Mar 19, 2021 1.950 2.060 1.910 2.060 3,438,400 +0.11(+5.64%)
Mar 18, 2021 2.060 2.220 1.950 1.950 3,844,766 -0.15(-7.14%)
Mar 17, 2021 1.980 2.110 1.930 2.100 4,442,331 +0.00(+0.00%)
Mar 16, 2021 1.930 2.140 1.900 2.100 12,305,993 +0.19(+9.95%)
Mar 15, 2021 2.050 2.050 1.900 1.910 4,758,581 -0.12(-5.91%)
Mar 12, 2021 2.040 2.130 2.000 2.030 2,892,500 -0.05(-2.40%)
Mar 11, 2021 2.170 2.170 1.930 2.080 9,215,671 -0.35(-14.40%)
Mar 10, 2021 2.070 2.660 2.020 2.430 47,773,500 +0.56(+29.95%)
Mar 09, 2021 1.690 1.900 1.610 1.870 8,058,003 +0.20(+11.98%)
Mar 08, 2021 1.770 1.820 1.650 1.670 3,481,050 -0.11(-6.18%)
Mar 05, 2021 1.790 1.830 1.510 1.780 3,874,600 +0.08(+4.71%)
Mar 04, 2021 1.750 1.890 1.640 1.700 4,486,484 -0.20(-10.53%)
Mar 03, 2021 2.130 2.280 1.860 1.900 11,104,550 -0.27(-12.44%)
Mar 02, 2021 1.850 2.350 1.850 2.170 23,988,268 +0.30(+16.04%)
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.