GTT Communications, Inc. Historical Stock Prices

GTT 
$23.6
*  
0.66
2.88%
Get GTT Alerts
*Delayed - data as of Jul. 31, 2015 12:38 ET  -  Find a broker to begin trading GTT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GTT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:38  23.10  23.66  23.05  23.60 31,669
07/30/2015 23.49 23.5 22.84 22.94 69,289
07/29/2015 22.88 23.74 22.48 23.64 111,397
07/28/2015 23.22 23.22 22.33 22.81 84,252
07/27/2015 22.18 23.24 21.61 23.05 156,649
07/24/2015 22.54 22.82 22.21 22.32 76,983
07/23/2015 23.02 23.45 22.45 22.57 76,367
07/22/2015 22.75 23.21 22.6 23.09 71,762
07/21/2015 22.33 23.03 22.33 22.97 103,330
07/20/2015 22.15 22.79 22.15 22.28 138,966
07/17/2015 22.62 22.81 22.04 22.36 272,702
07/16/2015 22.6 23.44 22.38 22.68 320,538
07/15/2015 23.48 23.74 22.61 22.63 411,505
07/14/2015 25.28 25.28 23 23.65 407,860
07/13/2015 24.75 25.5 24.73 25.34 260,931
07/10/2015 24.5 24.63 24.15 24.6 73,302
07/09/2015 24.09 24.49 23.77 24.28 127,998
07/08/2015 24.09 24.175 23.5 23.7 132,640
07/07/2015 24.62 24.62 23.71 24.21 142,301
07/06/2015 24.03 24.88 23.944 24.65 177,691
07/02/2015 24.5 24.5 23.55 24.08 110,294
07/01/2015 24.1 24.66 23.986 24.39 129,532
06/30/2015 23.72 24.0279 23.62 23.87 180,056
06/29/2015 24.13 24.65 23.527 23.61 136,869
06/26/2015 24.05 24.485 23.81 24.11 719,521
06/25/2015 24.43 24.53 23.58 24.07 211,434
06/24/2015 23.93 24.45 23.63 24.28 168,629
06/23/2015 23.95 24.48 23.61 23.97 238,370
06/22/2015 23.21 24.23 23.11 24 273,624
06/19/2015 22.9 23.1189 22.63 22.85 459,286
06/18/2015 22.43 23.09 22.32 22.72 244,777
06/17/2015 22.31 22.375 22.02 22.21 86,282
06/16/2015 22.12 22.5 22.12 22.26 152,470
06/15/2015 21.94 22.27 21.75 22.22 259,400
06/12/2015 21.97 22.19 21.768 22.12 102,211
06/11/2015 22.08 22.25 21.65 22.01 62,554
06/10/2015 21.64 22.25 21.414 22.19 110,833
06/09/2015 21.65 21.825 21.25 21.46 106,314
06/08/2015 21.64 21.93 21.44 21.59 157,968
06/05/2015 21.75 21.91 21.12 21.59 60,349
06/04/2015 22.04 22.43 21.75 21.78 69,594
06/03/2015 22.04 22.5 21.89 22.2 116,072
06/02/2015 21.71 22.05 21.502 21.97 96,454
06/01/2015 22.22 22.22 21.44 21.78 64,066
05/29/2015 21.79 22.39 21.61 22.03 150,245
05/28/2015 21.75 22 21.51 21.84 72,069
05/27/2015 20.28 21.78 20.21 21.75 188,745
05/26/2015 20.01 20.26 19.6 20.14 98,863
05/22/2015 20.18 20.45 19.63 20.22 98,468
05/21/2015 20.33 20.46 19.915 20.1 80,773
05/20/2015 19.9 20.49 19.71 20.3 130,432
05/19/2015 20 20.15 19.77 19.9 78,237
05/18/2015 19.3 20 19.29 20 106,388
05/15/2015 19.18 19.51 18.98 19.41 69,183
05/14/2015 19.18 19.27 18.96 19.27 94,420
05/13/2015 19.3 19.3 18.89 19.09 69,276
05/12/2015 18.53 19.2999 18.21 19.02 80,030
05/11/2015 19.11 19.819 18.51 18.7 98,240
05/08/2015 18.75 19.09 18.17 19.08 133,887
05/07/2015 17.83 18.79 17.62 18.28 131,056
05/06/2015 18.45 18.45 17.82 18.02 92,827
05/05/2015 18.54 18.67 18.1 18.29 81,528
05/04/2015 18.5 18.9 18.47 18.65 61,402
05/01/2015 18.23 18.45 18.08 18.4 65,882
04/30/2015 19 19.15 18.09 18.26 151,093
04/29/2015 19.1 19.24 19.01 19.11 115,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?