UK markets closed

GTT Communications, Inc. (GTT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.5400+0.0400 (+2.67%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 20211.55001.58001.50001.54001.5400648,800
06 May 20211.53001.56001.46001.50001.5000955,600
05 May 20211.60001.62001.54001.54001.5400627,000
04 May 20211.61001.66001.56001.61001.6100770,800
03 May 20211.65001.70001.61001.61001.6100692,900
30 Apr 20211.65001.76001.59001.61001.6100969,000
29 Apr 20211.74001.74001.65001.69001.6900884,200
28 Apr 20211.70001.74001.67001.72001.7200730,400
27 Apr 20211.76001.76001.66001.71001.71001,062,000
26 Apr 20211.66001.80001.65001.72001.72001,384,000
23 Apr 20211.66001.74001.64001.66001.6600836,600
22 Apr 20211.67001.78001.58001.64001.64001,578,500
21 Apr 20211.52001.67001.50001.64001.64002,909,800
20 Apr 20211.58001.60001.52001.55001.5500925,800
19 Apr 20211.54001.65001.54001.62001.62001,088,600
16 Apr 20211.72001.72001.52001.53001.53002,830,700
15 Apr 20211.81001.82001.70001.72001.7200872,200
14 Apr 20211.83001.90001.78001.80001.80001,148,200
13 Apr 20211.75001.85001.71001.84001.84001,140,100
12 Apr 20211.77001.80001.70001.74001.7400697,800
09 Apr 20211.80001.80001.75001.77001.7700512,800
08 Apr 20211.79001.85001.74001.80001.8000844,500
07 Apr 20211.82001.83001.77001.78001.78001,205,000
06 Apr 20211.83001.89001.80001.83001.83001,298,200
05 Apr 20211.89001.91001.80001.82001.82001,289,500
01 Apr 20211.86001.89001.82001.87001.87001,279,200
31 Mar 20211.85001.90001.80001.83001.83002,046,900
30 Mar 20211.98002.00001.80001.85001.85001,968,700
29 Mar 20211.90001.95001.77001.90001.90002,277,100
26 Mar 20211.86001.87001.74001.79001.7900987,400
25 Mar 20211.69001.88001.67001.82001.82001,824,900
24 Mar 20211.87001.92001.72001.72001.72002,302,500
23 Mar 20212.01002.03001.85001.87001.87003,036,200
22 Mar 20212.06002.09001.99002.04002.04001,724,800
19 Mar 20211.95002.06001.91002.06002.06003,438,500
18 Mar 20212.06002.22001.95001.95001.95003,820,000
17 Mar 20211.98002.11001.93002.10002.10004,459,700
16 Mar 20211.93002.14001.90002.10002.100012,356,400
15 Mar 20212.05002.05001.90001.91001.91004,709,000
12 Mar 20212.04002.13002.00002.03002.03002,892,500
11 Mar 20212.17002.17001.93002.08002.08009,243,300
10 Mar 20212.06002.66002.02002.43002.430047,847,200
09 Mar 20211.69001.90001.61001.87001.87008,083,500
08 Mar 20211.77001.82001.65001.67001.67003,496,600
05 Mar 20211.79001.83001.51001.78001.78003,874,700
04 Mar 20211.75001.89001.64001.70001.70004,500,000
03 Mar 20212.13002.28001.86001.90001.900011,176,500
02 Mar 20211.85002.35001.85002.17002.170024,431,100
01 Mar 20211.90002.05001.66001.87001.870031,122,700
26 Feb 20212.18002.18001.79001.88001.88007,013,000
25 Feb 20212.26002.51002.10002.18002.18009,661,100
24 Feb 20212.22002.53002.04002.08002.080023,944,300
23 Feb 20212.35002.40002.14002.17002.17002,190,600
22 Feb 20212.47002.53002.38002.40002.40002,744,400
19 Feb 20212.79002.80002.38002.39002.39004,827,700
18 Feb 20213.88003.90002.41002.79002.79008,472,300
17 Feb 20213.98004.03003.83003.93003.9300894,400
16 Feb 20214.20004.20003.86003.86003.86001,054,600
12 Feb 20214.44004.46004.07004.07004.0700733,600
11 Feb 20214.62004.62004.24004.41004.4100685,700
10 Feb 20214.64004.78004.50004.53004.5300551,700
09 Feb 20214.69004.83004.59004.64004.6400357,800
08 Feb 20214.81004.97004.57004.71004.7100764,400
05 Feb 20215.01005.15004.77004.80004.8000817,200
04 Feb 20214.76005.10004.66005.00005.0000508,200
03 Feb 20214.59004.98004.59004.74004.7400516,300
02 Feb 20214.78004.78004.54004.67004.6700432,600
01 Feb 20214.63004.77004.30004.75004.7500677,200
29 Jan 20214.69005.06004.61004.65004.6500769,300
28 Jan 20215.59005.85004.57004.70004.70002,152,000
27 Jan 20214.50006.00004.40005.65005.65004,520,800
26 Jan 20214.08004.69004.08004.63004.63001,840,100
25 Jan 20213.99004.37003.76004.08004.08001,132,600
22 Jan 20213.78004.09003.65003.92003.92001,194,800
21 Jan 20213.59003.90003.52003.78003.7800916,000
20 Jan 20213.49003.65003.40003.55003.5500692,200
19 Jan 20213.45003.60003.40003.47003.4700766,600
15 Jan 20213.35003.52003.35003.41003.4100577,200
14 Jan 20213.37003.55003.30003.35003.3500752,900
13 Jan 20213.32003.37003.24003.31003.3100652,000
12 Jan 20213.42003.47003.22003.28003.2800764,800
11 Jan 20213.38003.49003.28003.40003.4000734,400
08 Jan 20213.23003.45003.13003.38003.38001,102,800
07 Jan 20213.17003.30003.11003.17003.1700898,500
06 Jan 20213.28003.32003.05003.18003.18001,221,900
05 Jan 20213.33003.46003.09003.21003.21001,093,200
04 Jan 20213.60003.64003.26003.36003.36001,046,000
31 Dec 20203.61003.80003.23003.57003.57002,149,600
30 Dec 20203.67003.75003.57003.60003.6000757,000
29 Dec 20203.90004.00003.64003.65003.6500709,500
28 Dec 20203.85004.06003.84003.87003.8700510,000
24 Dec 20203.90004.01003.80003.82003.8200270,500
23 Dec 20203.77004.42003.53003.82003.82002,210,300
22 Dec 20203.75003.89003.50003.50003.50001,235,800
21 Dec 20204.20004.30003.45003.50003.50002,947,500
18 Dec 20204.04004.40004.04004.31004.3100579,200
17 Dec 20204.14004.15003.97004.09004.0900465,100
16 Dec 20203.96004.08003.94004.07004.0700427,800
15 Dec 20203.97004.13003.90004.00004.0000230,000
14 Dec 20204.05004.24003.87003.89003.8900504,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...