Skip to main content
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 (%)
Mar 31, 2015 18.53 18.98 18.50 18.88 65,180 +0.33(+1.78%)
Mar 30, 2015 18.28 18.59 18.05 18.55 76,615 +0.28(+1.53%)
Mar 27, 2015 18.33 18.65 18.05 18.27 99,491 -0.08(-0.44%)
Mar 26, 2015 18.05 18.42 18.05 18.35 56,404 +0.25(+1.38%)
Mar 25, 2015 18.38 18.42 18.00 18.10 98,164 -0.29(-1.58%)
Mar 24, 2015 18.40 18.58 18.02 18.39 66,876 -0.09(-0.49%)
Mar 23, 2015 18.75 18.97 18.40 18.48 112,343 -0.27(-1.44%)
Mar 20, 2015 18.93 19.34 18.65 18.75 201,803 -0.05(-0.27%)
Mar 19, 2015 18.72 19.07 18.47 18.80 108,556 +0.00(+0.00%)
Mar 18, 2015 18.20 18.92 18.10 18.80 81,144 +0.61(+3.35%)
Mar 17, 2015 17.82 18.22 17.72 18.19 88,374 +0.37(+2.08%)
Mar 16, 2015 17.57 17.85 17.40 17.82 78,942 +0.39(+2.24%)
Mar 13, 2015 17.37 17.54 17.02 17.43 74,208 +0.09(+0.52%)
Mar 12, 2015 17.85 17.96 17.30 17.34 179,827 -0.37(-2.09%)
Mar 11, 2015 17.07 17.77 16.53 17.71 190,355 +0.94(+5.61%)
Mar 10, 2015 16.00 17.03 15.87 16.77 192,620 +0.61(+3.77%)
Mar 09, 2015 16.20 16.29 15.99 16.16 95,165 -0.11(-0.68%)
Mar 06, 2015 16.25 16.32 15.97 16.27 121,646 -0.18(-1.09%)
Mar 05, 2015 15.84 16.49 15.84 16.45 79,559 +0.72(+4.58%)
Mar 04, 2015 15.99 16.17 15.64 15.73 95,616 -0.18(-1.13%)
Mar 03, 2015 15.82 15.82 15.76 15.91 76,939 -0.02(-0.13%)
Mar 02, 2015 15.54 15.94 15.37 15.93 77,940 +0.42(+2.71%)
Feb 27, 2015 15.42 15.75 15.20 15.51 180,209 +0.07(+0.45%)
Feb 26, 2015 15.06 15.50 14.90 15.44 245,634 +0.34(+2.25%)
Feb 25, 2015 14.80 15.19 14.62 15.10 170,735 +0.23(+1.55%)
Feb 24, 2015 14.60 15.04 14.38 14.87 234,107 +0.27(+1.85%)
Feb 23, 2015 14.10 14.66 14.04 14.60 223,320 +0.48(+3.40%)
Feb 20, 2015 13.00 14.74 12.97 14.12 838,826 +1.78(+14.42%)
Feb 19, 2015 12.33 12.47 12.30 12.34 58,541 -0.08(-0.64%)
Feb 18, 2015 12.39 12.47 12.13 12.42 86,707 -0.01(-0.08%)
Feb 17, 2015 12.59 12.59 12.34 12.43 141,426 -0.13(-1.04%)
Feb 13, 2015 12.35 12.56 12.56 12.56 43,800 +0.18(+1.45%)
Feb 12, 2015 12.28 12.53 12.08 12.38 136,841 +0.15(+1.23%)
Feb 11, 2015 12.46 12.46 12.10 12.23 36,431 -0.25(-2.00%)
Feb 10, 2015 12.56 12.60 12.26 12.48 81,788 -0.03(-0.24%)
Feb 09, 2015 12.51 12.82 12.31 12.51 120,654 +0.00(+0.00%)
Feb 06, 2015 12.59 12.64 12.40 12.51 25,515 -0.11(-0.87%)
Feb 05, 2015 12.45 12.64 12.27 12.62 91,550 +0.26(+2.10%)
Feb 04, 2015 12.40 12.71 12.27 12.36 61,046 -0.04(-0.32%)
Feb 03, 2015 11.75 12.46 11.75 12.40 111,162 +0.69(+5.89%)
Feb 02, 2015 11.56 11.75 11.36 11.71 51,998 +0.20(+1.74%)
Jan 30, 2015 11.50 11.69 11.40 11.51 154,073 -0.12(-1.03%)
Jan 29, 2015 11.75 11.75 11.32 11.63 136,014 -0.06(-0.51%)
Jan 28, 2015 12.28 12.28 11.57 11.69 169,162 -0.56(-4.57%)
Jan 27, 2015 12.40 12.44 12.21 12.25 36,383 -0.24(-1.92%)
Jan 26, 2015 12.49 12.71 12.25 12.49 54,437 -0.09(-0.72%)
Jan 23, 2015 12.56 12.74 12.27 12.58 356,458 -0.07(-0.55%)
Jan 22, 2015 12.53 12.68 12.11 12.65 232,719 +0.23(+1.85%)
Jan 21, 2015 12.70 12.70 12.30 12.42 118,743 -0.32(-2.51%)
Jan 20, 2015 12.43 12.82 12.33 12.74 127,347 +0.28(+2.25%)
Jan 16, 2015 12.35 12.50 12.16 12.46 81,119 +0.03(+0.24%)
Jan 15, 2015 12.30 12.55 12.13 12.43 90,925 +0.06(+0.49%)
Jan 14, 2015 12.47 12.59 12.15 12.37 115,364 -0.19(-1.51%)
Jan 13, 2015 12.88 13.02 12.25 12.56 104,912 -0.26(-2.03%)
Jan 12, 2015 13.20 13.22 12.57 12.82 104,950 -0.32(-2.44%)
Jan 09, 2015 13.20 13.43 12.81 13.14 111,896 +0.24(+1.86%)
Jan 08, 2015 13.09 13.09 12.67 12.90 122,213 +0.05(+0.39%)
Jan 07, 2015 12.67 12.88 12.57 12.85 34,563 +0.21(+1.66%)
Jan 06, 2015 12.88 13.12 12.57 12.64 53,468 -0.31(-2.39%)
Jan 05, 2015 12.97 13.10 12.73 12.95 65,702 -0.13(-0.99%)
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.