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 (%)
Apr 30, 2014 11.12 12.10 11.12 12.10 16,972 +0.93(+8.33%)
Apr 29, 2014 11.43 11.50 10.87 11.17 22,087 -0.29(-2.53%)
Apr 28, 2014 11.48 11.87 10.78 11.46 38,575 +0.01(+0.09%)
Apr 25, 2014 11.75 11.95 11.20 11.45 24,951 -0.27(-2.30%)
Apr 24, 2014 12.01 12.09 11.50 11.72 18,839 -0.28(-2.33%)
Apr 23, 2014 11.65 12.02 11.52 12.00 55,684 +0.20(+1.69%)
Apr 22, 2014 12.13 12.13 11.54 11.80 33,171 -0.17(-1.42%)
Apr 21, 2014 11.89 12.00 11.85 11.97 38,937 +0.18(+1.53%)
Apr 17, 2014 11.10 11.79 11.79 11.79 68,000 +0.84(+7.67%)
Apr 16, 2014 10.48 11.10 10.40 10.95 30,652 +0.35(+3.30%)
Apr 15, 2014 11.10 11.10 10.55 10.60 15,740 -0.50(-4.50%)
Apr 14, 2014 10.80 11.11 10.41 11.10 26,557 +0.54(+5.11%)
Apr 11, 2014 10.50 11.10 10.29 10.56 21,211 -0.23(-2.13%)
Apr 10, 2014 10.00 10.94 9.870 10.79 64,189 +1.03(+10.55%)
Apr 09, 2014 9.580 9.980 9.580 9.760 20,036 +0.25(+2.63%)
Apr 08, 2014 9.350 9.650 9.050 9.510 47,194 +0.06(+0.63%)
Apr 07, 2014 9.600 9.770 9.360 9.450 17,048 -0.26(-2.68%)
Apr 04, 2014 9.750 9.920 9.420 9.710 25,682 -0.04(-0.41%)
Apr 03, 2014 9.580 9.750 9.431 9.750 30,017 +0.00(+0.00%)
Apr 02, 2014 9.400 9.900 9.150 9.750 64,707 -0.48(-4.69%)
Apr 01, 2014 10.40 10.78 9.750 10.23 71,757 -0.30(-2.85%)
Mar 31, 2014 10.65 11.03 10.47 10.53 48,739 -0.12(-1.13%)
Mar 28, 2014 11.01 11.25 10.35 10.65 77,926 -0.20(-1.84%)
Mar 27, 2014 9.450 10.90 9.430 10.85 120,166 +1.15(+11.86%)
Mar 26, 2014 9.700 9.830 9.300 9.700 37,478 +0.20(+2.11%)
Mar 25, 2014 8.850 9.840 8.840 9.500 91,642 +0.44(+4.86%)
Mar 24, 2014 9.780 10.23 8.870 9.060 230,809 -0.81(-8.21%)
Mar 21, 2014 10.69 10.99 9.870 9.870 140,861 -0.81(-7.58%)
Mar 20, 2014 10.90 11.27 10.29 10.68 99,504 -0.24(-2.20%)
Mar 19, 2014 11.62 11.62 10.69 10.92 97,238 -0.67(-5.78%)
Mar 18, 2014 11.41 12.23 11.06 11.59 119,708 +0.61(+5.56%)
Mar 17, 2014 12.06 12.50 10.60 10.98 122,519 -1.08(-8.96%)
Mar 14, 2014 11.95 12.52 11.85 12.06 54,343 +0.01(+0.08%)
Mar 13, 2014 12.85 12.85 11.53 12.05 114,864 -0.73(-5.71%)
Mar 12, 2014 12.54 12.92 12.54 12.78 18,533 +0.18(+1.43%)
Mar 11, 2014 12.99 13.15 12.47 12.60 63,024 -0.39(-3.00%)
Mar 10, 2014 12.74 13.39 12.74 12.99 61,405 +0.11(+0.85%)
Mar 07, 2014 13.29 13.29 12.62 12.88 115,684 -0.41(-3.09%)
Mar 06, 2014 12.71 13.35 12.71 13.29 110,926 +0.54(+4.24%)
Mar 05, 2014 12.49 12.99 12.05 12.75 136,884 +0.53(+4.34%)
Mar 04, 2014 11.62 12.22 11.62 12.22 58,467 +0.47(+4.00%)
Mar 03, 2014 11.26 11.75 9.570 11.75 104,793 +0.11(+0.95%)
Feb 28, 2014 11.49 11.92 11.27 11.64 22,057 +0.09(+0.78%)
Feb 27, 2014 11.74 12.00 11.55 11.55 55,314 -0.21(-1.79%)
Feb 26, 2014 12.03 12.03 11.24 11.76 20,437 -0.12(-1.01%)
Feb 25, 2014 11.95 12.37 11.52 11.88 60,578 -0.07(-0.59%)
Feb 24, 2014 10.80 12.00 10.55 11.95 169,941 +0.90(+8.14%)
Feb 21, 2014 11.70 11.75 10.73 11.05 98,721 -0.95(-7.92%)
Feb 20, 2014 12.40 12.40 10.27 12.00 367,615 -0.35(-2.83%)
Feb 19, 2014 12.44 12.49 12.01 12.35 115,311 -0.10(-0.80%)
Feb 18, 2014 12.50 12.50 12.01 12.45 91,391 -0.04(-0.32%)
Feb 14, 2014 11.50 12.49 12.49 12.49 243,800 +0.99(+8.61%)
Feb 13, 2014 10.75 11.50 10.45 11.50 173,276 +0.93(+8.80%)
Feb 12, 2014 10.00 10.75 10.00 10.57 192,316 +0.67(+6.77%)
Feb 11, 2014 9.860 10.00 9.810 9.900 71,538 -0.04(-0.40%)
Feb 10, 2014 9.500 9.940 8.860 9.940 75,868 +0.28(+2.90%)
Feb 07, 2014 9.330 9.800 9.330 9.660 225,365 +0.36(+3.87%)
Feb 06, 2014 8.970 9.500 8.960 9.300 66,435 +0.31(+3.45%)
Feb 05, 2014 8.990 8.990 8.720 8.990 74,624 +0.11(+1.24%)
Feb 04, 2014 8.760 8.990 8.750 8.880 27,835 +0.02(+0.23%)
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.