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 (%)
Sep 30, 2019 7.870 9.490 7.800 9.420 1,185,332 +1.62(+20.77%)
Sep 27, 2019 7.660 7.985 7.060 7.800 1,392,400 +0.15(+1.96%)
Sep 26, 2019 9.650 9.770 7.520 7.650 1,599,472 -2.03(-20.97%)
Sep 25, 2019 9.610 9.880 9.610 9.680 295,799 +0.07(+0.73%)
Sep 24, 2019 9.770 9.960 9.480 9.610 562,580 -0.13(-1.33%)
Sep 23, 2019 9.730 9.822 9.460 9.740 504,272 -0.07(-0.71%)
Sep 20, 2019 10.04 10.31 9.590 9.810 1,111,800 -0.24(-2.39%)
Sep 19, 2019 9.700 10.19 9.530 10.05 625,855 +0.36(+3.72%)
Sep 18, 2019 9.370 9.690 9.300 9.690 698,698 +0.15(+1.57%)
Sep 17, 2019 9.510 9.560 9.280 9.540 610,876 +0.04(+0.42%)
Sep 16, 2019 9.660 9.830 9.380 9.500 718,020 -0.25(-2.56%)
Sep 13, 2019 9.800 10.01 9.540 9.750 372,000 -0.01(-0.10%)
Sep 12, 2019 9.940 10.05 9.490 9.760 480,324 -0.14(-1.41%)
Sep 11, 2019 9.790 10.19 9.650 9.900 812,819 +0.20(+2.06%)
Sep 10, 2019 9.210 9.860 9.030 9.700 1,146,783 +0.52(+5.66%)
Sep 09, 2019 9.570 9.570 8.875 9.180 817,368 -0.35(-3.67%)
Sep 06, 2019 9.770 9.940 9.500 9.530 800,800 -0.29(-2.95%)
Sep 05, 2019 9.810 10.08 9.320 9.820 654,417 +0.15(+1.55%)
Sep 04, 2019 9.740 10.37 9.595 9.670 677,435 -0.11(-1.12%)
Sep 03, 2019 9.300 9.850 9.230 9.780 504,841 +0.27(+2.84%)
Aug 30, 2019 9.290 10.57 9.160 9.510 1,363,200 +0.25(+2.70%)
Aug 29, 2019 9.050 9.620 8.740 9.260 1,245,280 +0.26(+2.89%)
Aug 28, 2019 8.410 9.300 8.380 9.000 1,221,357 +0.64(+7.66%)
Aug 27, 2019 8.640 8.640 7.550 8.360 2,616,216 -0.63(-7.01%)
Aug 26, 2019 8.500 9.040 8.420 8.990 377,052 +0.41(+4.78%)
Aug 23, 2019 9.150 9.225 8.402 8.580 533,700 -0.76(-8.14%)
Aug 22, 2019 8.750 9.610 8.750 9.340 748,868 +0.58(+6.62%)
Aug 21, 2019 8.870 9.040 8.580 8.760 507,238 -0.03(-0.34%)
Aug 20, 2019 8.230 8.870 8.230 8.790 587,281 +0.36(+4.27%)
Aug 19, 2019 8.690 8.880 8.350 8.430 752,394 -0.12(-1.40%)
Aug 16, 2019 8.250 8.640 8.150 8.550 878,400 +0.59(+7.41%)
Aug 15, 2019 8.610 8.830 7.780 7.960 1,150,109 -0.56(-6.57%)
Aug 14, 2019 8.920 9.690 8.470 8.520 2,256,233 -0.58(-6.37%)
Aug 13, 2019 8.350 10.75 8.183 9.100 3,039,873 +0.99(+12.21%)
Aug 12, 2019 6.570 8.390 6.370 8.110 2,950,014 +1.40(+20.86%)
Aug 09, 2019 5.870 6.860 5.700 6.710 2,659,200 +0.62(+10.18%)
Aug 08, 2019 7.140 7.400 4.900 6.090 7,874,413 -5.26(-46.34%)
Aug 07, 2019 11.40 11.81 10.84 11.35 933,733 -0.12(-1.05%)
Aug 06, 2019 11.60 11.77 11.35 11.47 762,982 +0.02(+0.17%)
Aug 05, 2019 11.42 11.60 11.02 11.45 654,543 -0.31(-2.64%)
Aug 02, 2019 11.82 11.98 11.28 11.76 560,400 +0.06(+0.51%)
Aug 01, 2019 12.07 12.39 11.37 11.70 496,126 -0.40(-3.31%)
Jul 31, 2019 12.46 12.90 12.01 12.10 461,686 -0.28(-2.26%)
Jul 30, 2019 12.73 12.82 11.92 12.38 361,215 -0.44(-3.43%)
Jul 29, 2019 13.24 13.30 12.05 12.82 1,130,540 -0.45(-3.39%)
Jul 26, 2019 13.16 13.60 13.11 13.27 514,200 +0.19(+1.45%)
Jul 25, 2019 13.47 13.68 13.00 13.08 598,987 -0.47(-3.47%)
Jul 24, 2019 12.87 13.76 12.87 13.55 450,125 +0.65(+5.04%)
Jul 23, 2019 12.74 13.06 12.41 12.90 720,123 +0.27(+2.14%)
Jul 22, 2019 13.30 13.30 12.49 12.63 570,042 -0.73(-5.46%)
Jul 19, 2019 14.04 14.05 13.32 13.36 567,900 -0.68(-4.84%)
Jul 18, 2019 14.32 14.53 13.80 14.04 435,470 -0.38(-2.64%)
Jul 17, 2019 14.63 14.91 14.17 14.42 1,024,506 -0.22(-1.50%)
Jul 16, 2019 15.33 15.35 14.58 14.64 865,847 -0.71(-4.63%)
Jul 15, 2019 15.21 15.56 14.90 15.35 1,166,224 +0.23(+1.52%)
Jul 12, 2019 15.89 15.89 14.93 15.12 1,094,900 -0.49(-3.14%)
Jul 11, 2019 16.74 16.74 15.39 15.61 629,943 -1.13(-6.75%)
Jul 10, 2019 16.16 16.82 15.51 16.74 875,119 +0.69(+4.30%)
Jul 09, 2019 17.07 17.08 15.57 16.05 766,658 -1.26(-7.28%)
Jul 08, 2019 18.13 18.62 16.94 17.31 784,634 -0.70(-3.89%)
Jul 05, 2019 17.83 18.23 17.63 18.01 211,900 -0.04(-0.22%)
Jul 03, 2019 18.46 18.46 17.96 18.05 214,400 -0.25(-1.37%)
Jul 02, 2019 17.85 18.35 16.66 18.30 855,532 -0.50(-2.66%)
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.