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 (%)
Feb 26, 2021 2.180 2.180 1.790 1.880 7,012,900 -0.30(-13.76%)
Feb 25, 2021 2.260 2.510 2.100 2.180 9,606,316 +0.10(+4.81%)
Feb 24, 2021 2.220 2.530 2.040 2.080 22,762,144 -0.09(-4.15%)
Feb 23, 2021 2.350 2.400 2.140 2.170 2,185,220 -0.23(-9.58%)
Feb 22, 2021 2.470 2.530 2.380 2.400 2,738,717 +0.01(+0.42%)
Feb 19, 2021 2.790 2.800 2.380 2.390 4,827,600 -0.40(-14.34%)
Feb 18, 2021 3.880 3.900 2.410 2.790 8,451,680 -1.14(-29.01%)
Feb 17, 2021 3.980 4.030 3.830 3.930 895,731 +0.07(+1.81%)
Feb 16, 2021 4.200 4.200 3.860 3.860 1,052,955 -0.21(-5.16%)
Feb 12, 2021 4.440 4.460 4.070 4.070 733,500 -0.34(-7.71%)
Feb 11, 2021 4.620 4.620 4.240 4.410 685,718 -0.12(-2.65%)
Feb 10, 2021 4.640 4.780 4.500 4.530 551,680 -0.11(-2.37%)
Feb 09, 2021 4.690 4.830 4.590 4.640 356,397 -0.07(-1.49%)
Feb 08, 2021 4.810 4.970 4.570 4.710 764,402 -0.09(-1.87%)
Feb 05, 2021 5.010 5.150 4.770 4.800 817,200 -0.20(-4.00%)
Feb 04, 2021 4.760 5.100 4.660 5.000 507,806 +0.26(+5.49%)
Feb 03, 2021 4.590 4.980 4.590 4.740 515,702 +0.07(+1.50%)
Feb 02, 2021 4.780 4.780 4.540 4.670 432,632 -0.08(-1.68%)
Feb 01, 2021 4.630 4.770 4.300 4.750 677,028 +0.10(+2.15%)
Jan 29, 2021 4.690 5.060 4.610 4.650 769,300 -0.05(-1.06%)
Jan 28, 2021 5.590 5.850 4.570 4.700 2,151,366 -0.95(-16.81%)
Jan 27, 2021 4.500 6.000 4.400 5.650 4,517,100 +1.02(+22.03%)
Jan 26, 2021 4.080 4.690 4.080 4.630 1,833,951 +0.55(+13.48%)
Jan 25, 2021 3.990 4.370 3.760 4.080 1,132,618 +0.16(+4.08%)
Jan 22, 2021 3.780 4.090 3.650 3.920 1,195,100 +0.14(+3.70%)
Jan 21, 2021 3.590 3.900 3.520 3.780 917,004 +0.23(+6.48%)
Jan 20, 2021 3.490 3.650 3.400 3.550 692,199 +0.08(+2.31%)
Jan 19, 2021 3.450 3.600 3.400 3.470 766,592 +0.06(+1.76%)
Jan 15, 2021 3.350 3.515 3.350 3.410 577,200 +0.06(+1.79%)
Jan 14, 2021 3.370 3.550 3.300 3.350 752,938 +0.04(+1.21%)
Jan 13, 2021 3.320 3.370 3.240 3.310 651,531 +0.03(+0.91%)
Jan 12, 2021 3.420 3.470 3.220 3.280 764,822 -0.12(-3.53%)
Jan 11, 2021 3.380 3.490 3.280 3.400 734,383 +0.02(+0.59%)
Jan 08, 2021 3.230 3.450 3.130 3.380 1,102,800 +0.21(+6.62%)
Jan 07, 2021 3.170 3.300 3.110 3.170 897,474 -0.01(-0.31%)
Jan 06, 2021 3.280 3.320 3.050 3.180 1,220,878 -0.03(-0.93%)
Jan 05, 2021 3.330 3.460 3.090 3.210 1,091,685 -0.15(-4.46%)
Jan 04, 2021 3.600 3.640 3.260 3.360 1,046,042 -0.21(-5.88%)
Dec 31, 2020 3.570 3.570 3.570 755,985 -0.03(-0.83%)
Dec 30, 2020 3.670 3.750 3.570 3.600 755,985 -0.05(-1.37%)
Dec 29, 2020 3.900 4.000 3.640 3.650 709,470 -0.22(-5.68%)
Dec 28, 2020 3.850 4.060 3.836 3.870 510,024 +0.05(+1.31%)
Dec 24, 2020 3.900 4.008 3.800 3.820 270,500 +0.00(+0.00%)
Dec 23, 2020 3.770 4.420 3.530 3.820 2,207,473 +0.32(+9.14%)
Dec 22, 2020 3.750 3.890 3.500 3.500 1,237,119 +0.00(+0.00%)
Dec 21, 2020 4.200 4.300 3.450 3.500 2,946,533 -0.81(-18.79%)
Dec 18, 2020 4.040 4.400 4.040 4.310 579,200 +0.22(+5.38%)
Dec 17, 2020 4.140 4.150 3.970 4.090 465,123 +0.02(+0.49%)
Dec 16, 2020 3.960 4.080 3.930 4.070 427,812 +0.07(+1.75%)
Dec 15, 2020 3.970 4.130 3.900 4.000 230,053 +0.11(+2.83%)
Dec 14, 2020 4.050 4.240 3.870 3.890 504,269 -0.18(-4.42%)
Dec 11, 2020 4.140 4.260 4.040 4.070 199,200 -0.08(-1.93%)
Dec 10, 2020 4.330 4.470 4.070 4.150 384,245 -0.15(-3.49%)
Dec 09, 2020 4.620 4.710 4.250 4.300 407,387 -0.30(-6.52%)
Dec 08, 2020 4.750 4.930 4.590 4.600 391,245 -0.26(-5.35%)
Dec 07, 2020 4.740 4.940 4.680 4.860 284,720 +0.06(+1.25%)
Dec 04, 2020 4.800 5.090 4.640 4.800 371,800 -0.16(-3.23%)
Dec 03, 2020 4.460 5.110 4.300 4.960 759,923 +0.55(+12.47%)
Dec 02, 2020 4.610 4.710 4.340 4.410 708,591 -0.29(-6.17%)
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.