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 (%)
Apr 30, 2020 11.56 11.60 10.76 11.36 392,719 -0.32(-2.74%)
Apr 29, 2020 11.94 12.09 11.46 11.68 322,301 +0.08(+0.69%)
Apr 28, 2020 11.83 11.83 11.23 11.60 244,113 +0.11(+0.96%)
Apr 27, 2020 11.89 12.59 11.25 11.49 513,179 -0.43(-3.61%)
Apr 24, 2020 10.47 11.93 10.47 11.92 373,100 +1.58(+15.28%)
Apr 23, 2020 10.13 10.46 9.990 10.34 320,424 +0.29(+2.89%)
Apr 22, 2020 9.950 10.52 9.810 10.05 381,497 +0.43(+4.47%)
Apr 21, 2020 9.580 10.18 8.970 9.620 429,530 -0.18(-1.84%)
Apr 20, 2020 9.510 10.05 9.391 9.800 297,834 +0.24(+2.51%)
Apr 17, 2020 8.690 9.730 8.355 9.560 548,600 +0.32(+3.46%)
Apr 16, 2020 9.890 9.890 9.140 9.240 452,240 -0.27(-2.84%)
Apr 15, 2020 8.730 9.620 8.530 9.510 784,000 -0.02(-0.21%)
Apr 14, 2020 9.250 9.720 9.190 9.530 899,329 +0.31(+3.36%)
Apr 13, 2020 9.000 9.520 8.800 9.220 502,677 -0.03(-0.32%)
Apr 09, 2020 9.040 9.690 9.010 9.250 458,600 +0.35(+3.93%)
Apr 08, 2020 8.500 9.210 8.430 8.900 307,804 +0.44(+5.20%)
Apr 07, 2020 7.540 8.800 7.540 8.460 471,043 +1.05(+14.17%)
Apr 06, 2020 7.500 7.890 6.990 7.410 330,162 +0.23(+3.20%)
Apr 03, 2020 7.370 7.500 7.090 7.180 319,400 -0.34(-4.52%)
Apr 02, 2020 7.520 8.030 7.400 7.520 215,675 -0.13(-1.70%)
Apr 01, 2020 7.750 8.040 7.560 7.650 342,760 -0.30(-3.77%)
Mar 31, 2020 7.900 8.585 7.790 7.950 280,628 -0.10(-1.24%)
Mar 30, 2020 7.930 8.380 7.650 8.050 280,095 -0.05(-0.62%)
Mar 27, 2020 7.900 8.720 7.420 8.100 376,000 +0.10(+1.25%)
Mar 26, 2020 8.780 9.230 7.950 8.000 645,440 -0.69(-7.94%)
Mar 25, 2020 9.410 10.19 8.440 8.690 709,661 -0.91(-9.48%)
Mar 24, 2020 8.360 9.860 8.268 9.600 882,467 +1.60(+20.00%)
Mar 23, 2020 8.510 8.810 7.347 8.000 458,555 -0.76(-8.68%)
Mar 20, 2020 9.200 9.900 5.070 8.760 2,850,100 -0.39(-4.26%)
Mar 19, 2020 7.600 10.00 7.560 9.150 695,704 +0.62(+7.27%)
Mar 18, 2020 8.410 9.200 8.040 8.530 485,246 -0.65(-7.08%)
Mar 17, 2020 8.760 9.630 7.990 9.180 857,711 +0.39(+4.44%)
Mar 16, 2020 7.480 10.37 7.020 8.790 729,918 -0.15(-1.68%)
Mar 13, 2020 8.910 9.680 8.360 8.940 637,900 +0.53(+6.30%)
Mar 12, 2020 10.90 10.93 8.350 8.410 938,193 -2.99(-26.23%)
Mar 11, 2020 11.25 12.01 10.57 11.40 645,879 -0.13(-1.13%)
Mar 10, 2020 12.03 12.29 11.35 11.53 288,824 -0.39(-3.27%)
Mar 09, 2020 12.94 12.94 11.10 11.92 420,308 -0.53(-4.26%)
Mar 06, 2020 12.04 12.88 12.04 12.45 572,500 +0.02(+0.16%)
Mar 05, 2020 12.96 13.11 12.11 12.43 538,646 -0.83(-6.26%)
Mar 04, 2020 13.98 14.16 12.86 13.26 916,709 -0.54(-3.91%)
Mar 03, 2020 14.06 15.23 13.74 13.80 579,603 -0.20(-1.43%)
Mar 02, 2020 14.21 14.21 11.35 14.00 1,048,490 -1.14(-7.53%)
Feb 28, 2020 14.69 15.20 14.37 15.14 818,500 +0.17(+1.14%)
Feb 27, 2020 14.64 15.77 14.52 14.97 730,929 -0.01(-0.07%)
Feb 26, 2020 15.15 15.39 14.69 14.98 483,251 -0.15(-0.99%)
Feb 25, 2020 14.60 15.39 14.60 15.13 747,320 +0.45(+3.07%)
Feb 24, 2020 14.18 14.89 13.73 14.68 568,875 -0.22(-1.48%)
Feb 21, 2020 13.89 14.92 13.86 14.90 962,900 +0.82(+5.82%)
Feb 20, 2020 13.44 14.18 13.39 14.08 307,456 +0.38(+2.77%)
Feb 19, 2020 13.24 14.22 13.24 13.70 318,510 +0.48(+3.63%)
Feb 18, 2020 12.56 13.24 12.52 13.22 177,268 +0.50(+3.93%)
Feb 14, 2020 13.46 13.46 12.25 12.72 314,800 -0.70(-5.22%)
Feb 13, 2020 13.86 13.92 13.40 13.42 336,797 -0.40(-2.89%)
Feb 12, 2020 13.92 13.93 13.70 13.82 243,724 -0.01(-0.07%)
Feb 11, 2020 13.95 14.49 13.61 13.83 587,072 -0.15(-1.07%)
Feb 10, 2020 13.26 14.00 13.26 13.98 317,381 +0.59(+4.41%)
Feb 07, 2020 12.91 13.44 12.90 13.39 500,500 +0.26(+1.98%)
Feb 06, 2020 13.05 13.39 12.80 13.13 324,993 +0.02(+0.15%)
Feb 05, 2020 13.11 13.38 12.84 13.11 370,009 -0.01(-0.08%)
Feb 04, 2020 12.62 13.23 12.62 13.12 252,424 +0.59(+4.71%)
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.