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 31, 2020 5.540 5.540 4.960 4.980 267,366 -0.26(-4.96%)
Aug 28, 2020 5.080 5.290 4.980 5.240 345,500 +0.31(+6.29%)
Aug 27, 2020 5.000 5.190 4.870 4.930 186,829 +0.03(+0.61%)
Aug 26, 2020 5.140 5.300 4.880 4.900 324,849 -0.30(-5.77%)
Aug 25, 2020 4.930 5.420 4.750 5.200 353,821 +0.28(+5.69%)
Aug 24, 2020 4.380 5.090 4.310 4.920 717,856 +0.62(+14.42%)
Aug 21, 2020 4.420 4.570 4.150 4.300 501,400 -0.13(-2.93%)
Aug 20, 2020 4.780 4.780 4.400 4.430 602,849 -0.32(-6.74%)
Aug 19, 2020 4.660 4.890 4.550 4.750 974,848 +0.09(+1.93%)
Aug 18, 2020 4.630 4.750 4.470 4.660 726,715 -0.03(-0.64%)
Aug 17, 2020 4.900 5.040 4.600 4.690 541,244 -0.19(-3.89%)
Aug 14, 2020 5.010 5.190 4.860 4.880 531,700 -0.12(-2.40%)
Aug 13, 2020 4.950 5.190 4.850 5.000 463,412 -0.02(-0.40%)
Aug 12, 2020 5.000 5.380 4.880 5.020 962,404 +0.06(+1.21%)
Aug 11, 2020 5.090 5.180 3.940 4.960 1,685,743 -0.65(-11.59%)
Aug 10, 2020 5.460 5.916 5.450 5.610 291,400 +0.08(+1.45%)
Aug 07, 2020 5.670 5.850 5.450 5.530 224,000 -0.23(-3.99%)
Aug 06, 2020 5.990 6.130 5.710 5.760 268,125 -0.13(-2.21%)
Aug 05, 2020 6.070 6.242 5.810 5.890 347,111 -0.10(-1.67%)
Aug 04, 2020 5.830 6.060 5.470 5.990 434,218 +0.17(+2.92%)
Aug 03, 2020 6.340 6.360 5.800 5.820 467,992 -0.48(-7.62%)
Jul 31, 2020 6.390 6.570 6.272 6.300 214,200 -0.10(-1.56%)
Jul 30, 2020 6.710 6.740 6.390 6.400 388,314 -0.47(-6.84%)
Jul 29, 2020 6.710 6.950 6.520 6.870 509,612 +0.19(+2.84%)
Jul 28, 2020 6.730 6.950 6.660 6.680 154,277 -0.08(-1.18%)
Jul 27, 2020 7.010 7.010 6.700 6.760 224,448 -0.15(-2.17%)
Jul 24, 2020 6.990 7.120 6.700 6.910 292,900 -0.14(-1.99%)
Jul 23, 2020 6.880 7.170 6.550 7.050 625,069 +0.18(+2.62%)
Jul 22, 2020 7.250 7.380 6.830 6.870 386,493 -0.50(-6.78%)
Jul 21, 2020 7.150 7.410 7.145 7.370 241,338 +0.26(+3.66%)
Jul 20, 2020 6.780 7.350 6.780 7.110 226,578 +0.25(+3.64%)
Jul 17, 2020 7.020 7.080 6.820 6.860 170,800 -0.09(-1.29%)
Jul 16, 2020 7.260 7.300 6.900 6.950 238,331 -0.35(-4.79%)
Jul 15, 2020 7.270 7.610 7.190 7.300 287,996 +0.25(+3.55%)
Jul 14, 2020 7.150 7.200 6.590 7.050 528,037 -0.16(-2.22%)
Jul 13, 2020 7.780 7.960 7.170 7.210 433,546 -0.57(-7.33%)
Jul 10, 2020 7.920 7.920 7.630 7.780 210,100 -0.02(-0.26%)
Jul 09, 2020 7.810 7.980 7.530 7.800 337,338 -0.05(-0.64%)
Jul 08, 2020 8.200 8.200 7.800 7.850 425,380 -0.39(-4.73%)
Jul 07, 2020 8.290 8.360 8.030 8.240 290,184 -0.05(-0.60%)
Jul 06, 2020 8.080 8.380 7.800 8.290 429,633 +0.09(+1.10%)
Jul 02, 2020 8.070 8.520 8.010 8.200 272,300 +0.24(+3.02%)
Jul 01, 2020 8.050 8.280 7.910 7.960 214,169 -0.20(-2.45%)
Jun 30, 2020 8.120 8.260 7.940 8.160 278,116 -0.10(-1.21%)
Jun 29, 2020 7.980 8.380 7.956 8.260 273,428 +0.20(+2.48%)
Jun 26, 2020 8.120 8.130 7.770 8.060 529,100 -0.13(-1.59%)
Jun 25, 2020 7.870 8.200 7.715 8.190 411,440 +0.34(+4.33%)
Jun 24, 2020 7.800 8.140 7.520 7.850 424,139 -0.09(-1.13%)
Jun 23, 2020 7.860 8.400 7.860 7.940 429,050 +0.12(+1.53%)
Jun 22, 2020 7.850 7.950 7.670 7.820 528,722 -0.04(-0.51%)
Jun 19, 2020 7.780 8.550 7.750 7.860 742,200 +0.20(+2.61%)
Jun 18, 2020 7.620 7.730 7.360 7.660 582,563 -0.05(-0.65%)
Jun 17, 2020 7.800 7.880 7.460 7.710 488,312 -0.14(-1.78%)
Jun 16, 2020 8.050 8.470 7.690 7.850 391,222 +0.06(+0.77%)
Jun 15, 2020 7.700 7.990 7.500 7.790 239,132 -0.20(-2.50%)
Jun 12, 2020 8.220 8.400 7.620 7.990 356,900 +0.10(+1.27%)
Jun 11, 2020 8.550 8.550 7.780 7.890 618,703 -0.84(-9.62%)
Jun 10, 2020 8.860 8.900 8.715 8.730 283,961 -0.13(-1.47%)
Jun 09, 2020 9.720 9.720 8.700 8.860 707,320 -1.07(-10.78%)
Jun 08, 2020 8.900 10.34 8.810 9.930 628,200 +0.96(+10.70%)
Jun 05, 2020 8.520 9.200 8.520 8.970 479,400 +0.45(+5.28%)
Jun 04, 2020 8.150 8.530 8.010 8.520 400,976 +0.22(+2.65%)
Jun 03, 2020 7.870 8.340 7.850 8.300 379,117 +0.41(+5.20%)
Jun 02, 2020 8.020 8.130 7.820 7.890 367,241 +0.02(+0.25%)
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.