Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2020 3.510 3.710 3.495 3.690 413,600 +0.15(+4.24%)
Oct 29, 2020 3.790 3.790 3.380 3.540 624,919 -0.30(-7.81%)
Oct 28, 2020 4.310 4.320 3.740 3.840 1,028,737 -0.67(-14.86%)
Oct 27, 2020 4.590 4.600 4.350 4.510 411,131 -0.14(-3.01%)
Oct 26, 2020 4.910 4.910 4.490 4.650 539,879 -0.34(-6.81%)
Oct 23, 2020 5.380 5.380 4.960 4.990 296,900 -0.36(-6.73%)
Oct 22, 2020 5.280 5.370 5.200 5.350 355,304 +0.08(+1.52%)
Oct 21, 2020 5.280 5.400 5.150 5.270 398,347 -0.06(-1.13%)
Oct 20, 2020 5.190 5.350 5.100 5.330 658,230 +0.08(+1.52%)
Oct 19, 2020 5.200 5.390 4.980 5.250 704,872 -0.10(-1.87%)
Oct 16, 2020 6.560 6.580 5.100 5.350 2,369,700 +0.34(+6.79%)
Oct 15, 2020 4.990 5.070 4.870 5.010 161,846 -0.08(-1.57%)
Oct 14, 2020 4.860 5.180 4.740 5.090 313,713 +0.18(+3.67%)
Oct 13, 2020 4.770 4.940 4.730 4.910 202,091 +0.02(+0.41%)
Oct 12, 2020 4.900 4.950 4.740 4.890 238,924 -0.10(-2.00%)
Oct 09, 2020 5.240 5.263 4.900 4.990 306,200 -0.19(-3.67%)
Oct 08, 2020 5.140 5.310 4.940 5.180 378,150 +0.08(+1.57%)
Oct 07, 2020 5.150 5.170 4.910 5.100 308,751 +0.03(+0.59%)
Oct 06, 2020 5.240 5.350 5.030 5.070 310,803 -0.17(-3.24%)
Oct 05, 2020 5.050 5.290 5.020 5.240 268,884 +0.03(+0.58%)
Oct 02, 2020 4.950 5.370 4.760 5.210 320,900 +0.18(+3.58%)
Oct 01, 2020 5.110 5.270 4.900 5.030 275,044 -0.13(-2.52%)
Sep 30, 2020 5.030 5.300 5.010 5.160 308,281 +0.12(+2.38%)
Sep 29, 2020 5.250 5.251 4.820 5.040 340,942 -0.24(-4.55%)
Sep 28, 2020 5.070 5.410 4.920 5.280 238,785 +0.25(+4.97%)
Sep 25, 2020 4.790 5.060 4.720 5.030 206,500 +0.15(+3.07%)
Sep 24, 2020 4.850 5.010 4.685 4.880 264,408 -0.07(-1.41%)
Sep 23, 2020 5.350 5.370 4.950 4.950 483,314 -0.39(-7.30%)
Sep 22, 2020 5.890 5.970 5.310 5.340 520,218 -0.60(-10.10%)
Sep 21, 2020 6.140 6.220 5.730 5.940 574,582 -0.32(-5.11%)
Sep 18, 2020 6.430 6.610 6.200 6.260 671,700 -0.07(-1.11%)
Sep 17, 2020 6.110 6.440 6.110 6.330 378,014 -0.05(-0.78%)
Sep 16, 2020 5.410 6.690 5.370 6.380 843,474 +0.72(+12.72%)
Sep 15, 2020 5.750 5.870 5.500 5.660 816,494 -0.10(-1.74%)
Sep 14, 2020 5.460 5.860 5.390 5.760 583,179 +0.35(+6.47%)
Sep 11, 2020 6.280 6.610 5.250 5.410 756,700 -0.43(-7.36%)
Sep 10, 2020 6.090 6.400 5.630 5.840 945,069 -0.16(-2.67%)
Sep 09, 2020 6.070 6.140 5.470 6.000 847,896 -0.15(-2.44%)
Sep 08, 2020 5.450 6.960 4.960 6.150 2,072,204 +0.83(+15.60%)
Sep 04, 2020 5.410 5.700 5.090 5.320 417,200 -0.04(-0.75%)
Sep 03, 2020 4.990 5.390 4.970 5.360 306,997 +0.32(+6.35%)
Sep 02, 2020 4.670 5.050 4.640 5.040 350,908 +0.49(+10.77%)
Sep 01, 2020 4.920 4.940 4.520 4.550 355,026 -0.43(-8.63%)
Aug 31, 2020 5.540 5.540 4.960 4.980 267,366 -0.26(-4.96%)
Aug 28, 2020 5.080 5.290 4.980 5.240 345,500 +0.31(+6.29%)
Aug 27, 2020 5.000 5.190 4.870 4.930 186,829 +0.03(+0.61%)
Aug 26, 2020 5.140 5.300 4.880 4.900 324,849 -0.30(-5.77%)
Aug 25, 2020 4.930 5.420 4.750 5.200 353,821 +0.28(+5.69%)
Aug 24, 2020 4.380 5.090 4.310 4.920 717,856 +0.62(+14.42%)
Aug 21, 2020 4.420 4.570 4.150 4.300 501,400 -0.13(-2.93%)
Aug 20, 2020 4.780 4.780 4.400 4.430 602,849 -0.32(-6.74%)
Aug 19, 2020 4.660 4.890 4.550 4.750 974,848 +0.09(+1.93%)
Aug 18, 2020 4.630 4.750 4.470 4.660 726,715 -0.03(-0.64%)
Aug 17, 2020 4.900 5.040 4.600 4.690 541,244 -0.19(-3.89%)
Aug 14, 2020 5.010 5.190 4.860 4.880 531,700 -0.12(-2.40%)
Aug 13, 2020 4.950 5.190 4.850 5.000 463,412 -0.02(-0.40%)
Aug 12, 2020 5.000 5.380 4.880 5.020 962,404 +0.06(+1.21%)
Aug 11, 2020 5.090 5.180 3.940 4.960 1,685,743 -0.65(-11.59%)
Aug 10, 2020 5.460 5.916 5.450 5.610 291,400 +0.08(+1.45%)
Aug 07, 2020 5.670 5.850 5.450 5.530 224,000 -0.23(-3.99%)
Aug 06, 2020 5.990 6.130 5.710 5.760 268,125 -0.13(-2.21%)
Aug 05, 2020 6.070 6.242 5.810 5.890 347,111 -0.10(-1.67%)
Aug 04, 2020 5.830 6.060 5.470 5.990 434,218 +0.17(+2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.