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 (%)
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%)
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.