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 (%)
Aug 29, 2014 11.92 12.24 12.24 12.24 66,000 +0.29(+2.43%)
Aug 28, 2014 12.04 12.10 11.78 11.95 58,163 -0.17(-1.40%)
Aug 27, 2014 12.06 12.18 11.78 12.12 98,821 +0.13(+1.08%)
Aug 26, 2014 12.25 12.31 11.98 11.99 156,813 -0.27(-2.20%)
Aug 25, 2014 12.48 12.50 12.00 12.26 272,883 -0.01(-0.08%)
Aug 22, 2014 12.10 12.35 11.81 12.27 93,127 +0.16(+1.32%)
Aug 21, 2014 11.99 12.20 11.98 12.11 76,916 +0.05(+0.41%)
Aug 20, 2014 11.67 12.18 11.67 12.06 123,113 +0.41(+3.52%)
Aug 19, 2014 11.21 11.95 11.13 11.65 78,305 +0.46(+4.11%)
Aug 18, 2014 11.12 11.33 10.97 11.19 24,659 +0.21(+1.91%)
Aug 15, 2014 11.38 11.38 10.89 10.98 38,576 -0.24(-2.14%)
Aug 14, 2014 11.23 11.40 11.15 11.22 25,071 -0.04(-0.36%)
Aug 13, 2014 11.43 11.50 11.12 11.26 89,170 -0.07(-0.62%)
Aug 12, 2014 11.24 11.39 10.94 11.33 32,954 +0.04(+0.35%)
Aug 11, 2014 11.28 11.50 10.96 11.29 80,276 +0.12(+1.07%)
Aug 08, 2014 10.83 11.04 10.48 11.17 120,260 +0.30(+2.76%)
Aug 07, 2014 10.96 11.27 10.75 10.87 64,807 -0.22(-1.98%)
Aug 06, 2014 10.50 11.15 10.37 11.09 81,823 +0.52(+4.92%)
Aug 05, 2014 10.00 10.74 10.00 10.57 110,267 +0.41(+4.04%)
Aug 04, 2014 9.980 10.42 9.830 10.16 50,351 +0.20(+2.01%)
Aug 01, 2014 10.10 10.26 9.900 9.960 38,987 -0.20(-1.97%)
Jul 31, 2014 10.44 10.74 9.930 10.16 65,366 -0.39(-3.70%)
Jul 30, 2014 10.43 10.78 10.41 10.55 27,077 +0.17(+1.64%)
Jul 29, 2014 10.63 10.94 10.15 10.38 56,769 -0.26(-2.44%)
Jul 28, 2014 10.80 11.06 10.43 10.64 38,543 -0.18(-1.66%)
Jul 25, 2014 11.23 11.27 10.77 10.82 50,592 -0.46(-4.08%)
Jul 24, 2014 11.00 11.29 10.83 11.28 74,624 +0.36(+3.30%)
Jul 23, 2014 11.20 11.20 10.78 10.92 26,566 -0.28(-2.50%)
Jul 22, 2014 10.89 11.28 10.77 11.20 68,077 +0.43(+3.99%)
Jul 21, 2014 10.90 10.92 10.51 10.77 27,813 -0.17(-1.55%)
Jul 18, 2014 10.65 10.99 10.55 10.94 49,525 +0.22(+2.05%)
Jul 17, 2014 10.71 10.97 10.57 10.72 60,445 -0.12(-1.11%)
Jul 16, 2014 10.91 11.06 10.65 10.84 58,705 -0.06(-0.55%)
Jul 15, 2014 10.93 11.36 10.67 10.90 95,393 +0.05(+0.46%)
Jul 14, 2014 10.67 11.00 10.53 10.85 33,540 +0.26(+2.46%)
Jul 11, 2014 10.14 10.74 10.14 10.59 65,603 +0.25(+2.42%)
Jul 10, 2014 10.25 10.47 10.23 10.34 27,518 -0.20(-1.90%)
Jul 09, 2014 10.31 10.70 10.28 10.54 35,268 +0.24(+2.33%)
Jul 08, 2014 10.33 10.64 10.13 10.30 71,863 -0.04(-0.39%)
Jul 07, 2014 10.20 10.48 10.15 10.34 62,691 +0.06(+0.58%)
Jul 03, 2014 10.38 10.28 10.28 10.28 22,800 -0.03(-0.29%)
Jul 02, 2014 10.25 10.53 10.14 10.31 102,279 +0.05(+0.49%)
Jul 01, 2014 10.43 10.87 9.850 10.26 134,232 +0.05(+0.49%)
Jun 30, 2014 9.910 10.37 9.790 10.21 177,007 +0.36(+3.65%)
Jun 27, 2014 10.25 11.24 9.850 9.850 1,186,529 -0.27(-2.67%)
Jun 26, 2014 9.950 10.26 9.750 10.12 125,599 +0.34(+3.48%)
Jun 25, 2014 9.800 10.12 9.780 9.780 133,369 -0.15(-1.51%)
Jun 24, 2014 10.28 10.73 9.710 9.930 167,589 -0.44(-4.24%)
Jun 23, 2014 10.38 10.79 10.37 10.37 51,397 -0.16(-1.52%)
Jun 20, 2014 10.25 10.57 9.930 10.53 85,504 +0.28(+2.73%)
Jun 19, 2014 10.17 10.65 9.770 10.25 80,018 -0.03(-0.29%)
Jun 18, 2014 9.830 10.41 9.460 10.28 135,151 +0.47(+4.79%)
Jun 17, 2014 10.66 10.87 9.570 9.810 219,704 -0.85(-7.97%)
Jun 16, 2014 11.06 11.44 10.56 10.66 85,937 -0.56(-4.99%)
Jun 13, 2014 11.25 11.29 10.24 11.22 111,993 -0.24(-2.09%)
Jun 12, 2014 11.41 11.54 10.96 11.46 97,069 -0.03(-0.26%)
Jun 11, 2014 11.50 11.50 10.85 11.49 46,430 +0.04(+0.35%)
Jun 10, 2014 11.88 11.88 11.21 11.45 92,009 -0.86(-6.99%)
Jun 06, 2014 12.00 12.40 11.75 12.31 288,977 +0.34(+2.84%)
Jun 05, 2014 11.46 12.00 10.63 11.97 236,287 +0.54(+4.72%)
Jun 04, 2014 11.20 11.50 10.86 11.43 258,137 +0.44(+4.00%)
Jun 03, 2014 11.20 11.41 10.60 10.99 164,921 +0.05(+0.46%)
Jun 02, 2014 10.89 11.67 10.70 10.94 118,302 +0.24(+2.24%)
May 30, 2014 10.70 11.20 10.45 10.70 259,440 +0.03(+0.28%)
May 29, 2014 9.850 10.67 9.800 10.67 271,711 +1.07(+11.15%)
May 28, 2014 9.900 10.00 9.410 9.600 144,909 -0.26(-2.64%)
May 27, 2014 9.500 10.00 9.420 9.860 108,104 +0.51(+5.45%)
May 23, 2014 9.000 9.350 9.350 9.350 194,200 -0.13(-1.37%)
May 22, 2014 8.400 9.500 8.040 9.480 1,068,063 +1.61(+20.46%)
May 21, 2014 8.140 8.230 7.590 7.870 90,172 -0.33(-4.02%)
May 20, 2014 8.100 8.330 7.940 8.200 150,849 +0.05(+0.61%)
May 19, 2014 8.100 8.290 7.930 8.150 72,534 +0.01(+0.12%)
May 16, 2014 7.950 8.270 7.940 8.140 36,171 +0.04(+0.49%)
May 15, 2014 8.790 8.960 8.000 8.100 85,283 -1.17(-12.62%)
May 14, 2014 9.250 9.690 8.800 9.270 59,793 -0.23(-2.42%)
May 13, 2014 10.10 10.10 9.250 9.500 46,850 -0.55(-5.47%)
May 12, 2014 9.090 10.05 9.050 10.05 42,679 +1.43(+16.59%)
May 09, 2014 8.650 9.150 8.150 8.620 195,050 -0.03(-0.35%)
May 08, 2014 10.80 10.80 8.110 8.650 132,731 -2.24(-20.57%)
May 07, 2014 10.79 11.02 10.43 10.89 18,291 +0.09(+0.83%)
May 06, 2014 11.20 11.39 10.80 10.80 21,539 -0.59(-5.18%)
May 05, 2014 11.71 11.73 11.10 11.39 13,628 -0.47(-3.96%)
May 02, 2014 11.71 11.99 11.68 11.86 10,596 +0.11(+0.94%)
May 01, 2014 11.65 11.99 11.53 11.75 15,790 -0.35(-2.89%)
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%)
Feb 03, 2014 8.720 8.950 8.600 8.860 74,960 +0.06(+0.68%)
Jan 31, 2014 8.500 8.810 8.500 8.800 21,974 +0.20(+2.33%)
Jan 30, 2014 8.500 8.740 8.500 8.600 44,596 +0.19(+2.26%)
Jan 29, 2014 8.500 8.550 8.250 8.410 49,544 -0.09(-1.06%)
Jan 28, 2014 8.270 8.500 8.270 8.500 56,186 +0.15(+1.80%)
Jan 27, 2014 8.600 8.900 7.740 8.350 61,114 -0.27(-3.13%)
Jan 24, 2014 8.960 8.960 8.610 8.620 15,421 -0.31(-3.47%)
Jan 23, 2014 9.000 9.000 8.500 8.930 75,932 -0.02(-0.22%)
Jan 22, 2014 8.980 9.050 8.860 8.950 62,239 +0.00(+0.00%)
Jan 21, 2014 9.000 9.000 8.730 8.950 84,287 +0.09(+1.02%)
Jan 17, 2014 8.100 8.860 8.860 8.860 128,900 +0.76(+9.38%)
Jan 16, 2014 7.700 8.100 7.540 8.100 57,841 +0.40(+5.19%)
Jan 15, 2014 7.400 7.700 7.290 7.700 36,756 +0.30(+4.05%)
Jan 14, 2014 7.450 7.450 7.120 7.400 44,197 +0.25(+3.47%)
Jan 13, 2014 7.150 7.450 6.520 7.152 40,213 +0.30(+4.41%)
Jan 10, 2014 7.100 7.100 6.680 6.850 6,109 +0.07(+1.03%)
Jan 09, 2014 6.830 6.830 6.600 6.780 12,566 -0.12(-1.74%)
Jan 08, 2014 6.900 6.900 6.650 6.900 9,711 +0.18(+2.68%)
Jan 07, 2014 7.000 7.009 6.500 6.720 30,382 -0.28(-4.00%)
Jan 06, 2014 7.200 7.420 7.000 7.000 43,077 -0.20(-2.78%)
Jan 03, 2014 7.210 7.420 7.040 7.200 16,831 -0.01(-0.14%)
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.