UK markets close in 5 hours 40 minutes

GTT Communications, Inc. (GTT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.9200-0.0300 (-0.76%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20203.87004.04003.82003.92003.9200182,900
24 Nov 20203.84004.00003.84003.95003.9500321,300
23 Nov 20203.83003.90003.62003.83003.8300560,400
20 Nov 20203.88003.88003.61003.64003.6400441,200
19 Nov 20203.84003.95003.72003.84003.8400332,200
18 Nov 20204.04004.08003.80003.80003.8000307,500
17 Nov 20204.04004.16003.95003.99003.9900247,200
16 Nov 20204.04004.11003.96004.08004.0800338,300
13 Nov 20203.86004.02003.82003.97003.9700261,200
12 Nov 20203.87004.03003.76003.88003.8800249,500
11 Nov 20204.14004.14003.79003.86003.8600280,400
10 Nov 20203.97004.22003.94003.97003.9700443,200
09 Nov 20204.00004.22003.87003.96003.9600554,300
06 Nov 20204.01004.05003.70003.75003.7500371,900
05 Nov 20203.70004.11003.69003.99003.9900450,300
04 Nov 20203.94004.05003.60003.66003.6600376,200
03 Nov 20204.00004.21003.90003.93003.9300388,900
02 Nov 20203.80004.06003.71003.95003.9500584,600
30 Oct 20203.51003.71003.50003.69003.6900413,700
29 Oct 20203.79003.79003.38003.54003.5400624,900
28 Oct 20204.31004.32003.74003.84003.84001,028,700
27 Oct 20204.59004.60004.35004.51004.5100411,100
26 Oct 20204.91004.91004.49004.65004.6500539,900
23 Oct 20205.38005.38004.96004.99004.9900297,000
22 Oct 20205.28005.37005.20005.35005.3500355,600
21 Oct 20205.28005.40005.15005.27005.2700398,300
20 Oct 20205.19005.35005.10005.33005.3300657,200
19 Oct 20205.20005.39004.98005.25005.2500704,900
16 Oct 20206.56006.58005.10005.35005.35002,367,700
15 Oct 20204.99005.07004.87005.01005.0100161,800
14 Oct 20204.86005.18004.74005.09005.0900313,700
13 Oct 20204.77004.94004.73004.91004.9100202,100
12 Oct 20204.90004.95004.74004.89004.8900238,900
09 Oct 20205.24005.26004.90004.99004.9900306,200
08 Oct 20205.14005.31004.94005.18005.1800378,200
07 Oct 20205.15005.17004.91005.10005.1000308,800
06 Oct 20205.24005.35005.03005.07005.0700310,800
05 Oct 20205.05005.29005.02005.24005.2400268,900
02 Oct 20204.95005.37004.76005.21005.2100321,000
01 Oct 20205.11005.27004.90005.03005.0300275,000
30 Sep 20205.03005.30005.01005.16005.1600308,300
29 Sep 20205.25005.25004.82005.04005.0400340,800
28 Sep 20205.07005.41004.92005.28005.2800238,800
25 Sep 20204.79005.06004.72005.03005.0300206,600
24 Sep 20204.85005.01004.68004.88004.8800264,400
23 Sep 20205.35005.37004.95004.95004.9500483,300
22 Sep 20205.89005.97005.31005.34005.3400520,200
21 Sep 20206.14006.22005.73005.94005.9400574,600
18 Sep 20206.43006.61006.20006.26006.2600671,700
17 Sep 20206.11006.44006.11006.33006.3300378,000
16 Sep 20205.41006.69005.37006.38006.3800843,200
15 Sep 20205.75005.87005.50005.66005.6600816,500
14 Sep 20205.46005.86005.39005.76005.7600583,200
11 Sep 20206.28006.61005.25005.41005.4100756,700
10 Sep 20206.09006.40005.63005.84005.8400945,200
09 Sep 20206.07006.14005.47006.00006.0000848,700
08 Sep 20205.45006.96004.96006.15006.15002,072,100
04 Sep 20205.41005.70005.09005.32005.3200417,200
03 Sep 20204.99005.39004.97005.36005.3600307,000
02 Sep 20204.67005.06004.64005.04005.0400350,800
01 Sep 20204.92004.94004.52004.55004.5500355,000
31 Aug 20205.54005.54004.96004.98004.9800267,400
28 Aug 20205.08005.29004.98005.24005.2400345,400
27 Aug 20205.00005.19004.87004.93004.9300186,800
26 Aug 20205.14005.30004.88004.90004.9000324,800
25 Aug 20204.93005.42004.75005.20005.2000353,800
24 Aug 20204.38005.09004.31004.92004.9200717,900
21 Aug 20204.42004.57004.15004.30004.3000501,400
20 Aug 20204.78004.78004.40004.43004.4300602,700
19 Aug 20204.66004.89004.55004.75004.7500975,300
18 Aug 20204.63004.75004.47004.66004.6600726,700
17 Aug 20204.90005.04004.60004.69004.6900541,200
14 Aug 20205.01005.19004.86004.88004.8800531,600
13 Aug 20204.95005.19004.85005.00005.0000463,400
12 Aug 20205.00005.38004.88005.02005.0200962,400
11 Aug 20205.09005.18003.94004.96004.96001,685,700
10 Aug 20205.46005.92005.45005.61005.6100291,400
07 Aug 20205.67005.85005.45005.53005.5300223,700
06 Aug 20205.99006.13005.71005.76005.7600268,100
05 Aug 20206.07006.24005.81005.89005.8900347,100
04 Aug 20205.83006.06005.47005.99005.9900434,200
03 Aug 20206.34006.36005.80005.82005.8200468,000
31 Jul 20206.39006.57006.27006.30006.3000214,300
30 Jul 20206.71006.74006.39006.40006.4000388,300
29 Jul 20206.71006.95006.52006.87006.8700509,600
28 Jul 20206.73006.95006.66006.68006.6800154,300
27 Jul 20207.01007.01006.70006.76006.7600224,400
24 Jul 20206.99007.12006.70006.91006.9100293,000
23 Jul 20206.88007.17006.55007.05007.0500625,100
22 Jul 20207.25007.38006.83006.87006.8700386,500
21 Jul 20207.15007.41007.15007.37007.3700241,300
20 Jul 20206.78007.35006.78007.11007.1100226,600
17 Jul 20207.02007.08006.82006.86006.8600170,900
16 Jul 20207.26007.30006.90006.95006.9500238,300
15 Jul 20207.27007.61007.19007.30007.3000288,000
14 Jul 20207.15007.20006.59007.05007.0500528,000
13 Jul 20207.78007.96007.17007.21007.2100433,500
10 Jul 20207.92007.92007.63007.78007.7800210,200
09 Jul 20207.81007.98007.53007.80007.8000337,300
08 Jul 20208.20008.20007.80007.85007.8500425,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...