Historical Data for GTT Communications Inc. (GTT)

$ 8.97   -0.06 (-0.66%) Volume: 657.66k 6:30 PM EDT 26-May-2020
After Hours:  $ 8.97 0.00 (0.00%) Volume: 1.83k 4:54 PM EDT 26-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 9.17 9.83 8.89 8.97 657.66k -0.06 -0.66% 8.97 6.04m 4,293
05/22/20 9.06 9.18 8.88 9.03 189.12k -0.02 -0.22% 9.03 1.7m 1,586
05/21/20 9.11 9.49 9.02 9.05 213.08k -0.15 -1.63% 9.05 1.95m 1,488
05/20/20 9.10 9.41 8.95 9.20 339.97k 0.04 0.44% 9.20 3.13m 2,764
05/19/20 9.02 9.415 8.99 9.16 214.37k 0.01 0.11% 9.16 1.97m 1,987
05/18/20 9.28 9.41 9.02 9.15 310.58k 0.11 1.22% 9.15 2.83m 2,878
05/15/20 9.21 9.39 8.81 9.04 318.3k -0.12 -1.31% 9.04 2.87m 2,051
05/14/20 8.92 9.33 8.52 9.16 417.2k 0.17 1.89% 9.16 3.8m 3,563
05/13/20 9.89 9.89 8.82 8.99 414.63k -0.72 -7.42% 8.99 3.75m 2,668
05/12/20 9.00 10.00 8.81 9.71 386.62k 0.68 7.53% 9.71 3.73m 3,287
05/11/20 9.00 9.16 8.31 9.03 600.8k -0.23 -2.48% 9.03 5.34m 3,575
05/08/20 9.59 9.59 8.61 9.26 1.08m -1.39 -13.05% 9.26 9.72m 7,551
05/07/20 10.00 10.65 9.53 10.65 416.66k 0.60 5.97% 10.65 4.27m 3,544
05/06/20 10.17 10.22 9.9776 10.05 378.57k -0.14 -1.37% 10.05 3.8m 2,856
05/05/20 10.81 10.96 9.93 10.19 337.6k -0.48 -4.50% 10.19 3.44m 3,215
05/04/20 10.44 10.67 10.44 10.67 219.26k 0.17 1.62% 10.67 2.31m 2,110
05/01/20 11.05 11.11 9.93 10.50 389.46k -0.86 -7.57% 10.50 4m 4,010
04/30/20 11.56 11.60 10.76 11.36 392.72k -0.32 -2.74% 11.36 4.41m 4,626
04/29/20 11.94 12.09 11.46 11.68 322.3k 0.08 0.69% 11.68 3.77m 3,775
04/28/20 11.83 11.83 11.23 11.60 244.11k 0.11 0.96% 11.60 2.8m 2,149
04/27/20 11.89 12.59 11.25 11.49 513.18k -0.43 -3.61% 11.49 6.01m 4,482