Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 01, 2021 2.360 2.360 2.360 0 -0.07(-2.88%)
Jun 30, 2021 2.450 2.745 2.300 2.430 5,085,769 -0.05(-2.02%)
Jun 29, 2021 2.630 2.670 2.411 2.480 5,226,392 -0.11(-4.25%)
Jun 28, 2021 3.220 3.240 2.560 2.590 10,904,432 -0.50(-16.18%)
Jun 25, 2021 2.920 3.180 2.695 3.090 14,530,267 +0.11(+3.69%)
Jun 24, 2021 2.980 3.270 2.650 2.980 33,444,844 +0.50(+20.16%)
Jun 23, 2021 2.250 2.530 2.175 2.480 3,767,830 +0.29(+13.24%)
Jun 22, 2021 2.180 2.307 2.050 2.190 3,007,986 +0.09(+4.29%)
Jun 21, 2021 2.230 2.240 2.070 2.100 1,728,067 -0.10(-4.55%)
Jun 18, 2021 2.350 2.352 2.150 2.200 2,490,750 -0.18(-7.56%)
Jun 17, 2021 2.330 2.530 2.220 2.380 4,542,525 -0.08(-3.25%)
Jun 16, 2021 2.050 2.990 2.040 2.460 26,006,600 +0.41(+20.00%)
Jun 15, 2021 2.210 2.220 1.970 2.050 3,386,517 -0.18(-8.07%)
Jun 14, 2021 2.550 2.590 2.180 2.230 4,293,874 -0.31(-12.20%)
Jun 11, 2021 2.600 2.690 2.510 2.540 1,512,618 -0.08(-3.05%)
Jun 10, 2021 2.800 2.810 2.532 2.620 2,323,005 -0.14(-5.07%)
Jun 09, 2021 2.740 2.940 2.670 2.760 3,583,945 -0.09(-3.16%)
Jun 08, 2021 3.040 3.060 2.530 2.850 7,155,230 -0.13(-4.36%)
Jun 07, 2021 3.080 3.250 2.860 2.980 5,766,553 +0.00(+0.00%)
Jun 04, 2021 3.400 3.455 2.770 2.980 17,702,676 -0.51(-14.61%)
Jun 03, 2021 3.350 4.750 3.110 3.490 143,892,320 +0.99(+39.60%)
Jun 02, 2021 1.630 2.690 1.590 2.500 32,251,910 +0.91(+57.23%)
Jun 01, 2021 1.500 1.730 1.480 1.590 2,301,355 +0.10(+6.71%)
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%)
Mar 01, 2021 1.900 2.050 1.660 1.870 30,856,062 -0.01(-0.53%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.