Historical Data for GTT Communications Inc. (GTT)

$ 7.17   0.04 (+0.56%) Volume: 327.25k 6:30 PM EDT 21-Oct-2019
After Hours:  $ 7.17 0.00 (0.00%) Volume: 710 4:02 PM EDT 21-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 7.13 7.305 7.04 7.17 327.25k 0.04 0.56% 7.17 2.36m 3,642
10/18/19 7.08 7.17 6.9236 7.13 324.78k -0.02 -0.28% 7.13 2.3m 3,305
10/17/19 7.00 7.18 6.9535 7.15 216.21k 0.10 1.42% 7.15 1.54m 2,541
10/16/19 7.05 7.19 7.00 7.05 199.31k -0.07 -0.98% 7.05 1.41m 2,192
10/15/19 7.07 7.3273 7.0121 7.12 426.44k 0.09 1.28% 7.12 3.06m 3,592
10/14/19 6.85 7.17 6.42 7.03 397.24k 0.15 2.18% 7.03 2.75m 2,433
10/11/19 7.02 7.31 6.85 6.88 332.72k -0.05 -0.72% 6.88 2.34m 2,848
10/10/19 7.02 7.17 6.76 6.93 465.64k -0.11 -1.56% 6.93 3.24m 3,834
10/09/19 7.16 7.29 6.90 7.04 452.59k -0.09 -1.26% 7.04 3.19m 3,533
10/08/19 7.26 7.55 7.09 7.13 720.35k -0.22 -2.99% 7.13 5.21m 5,423
10/07/19 7.59 7.66 7.33 7.35 748.51k -0.29 -3.80% 7.35 5.58m 6,011
10/04/19 7.74 7.74 7.33 7.64 316.22k -0.11 -1.42% 7.64 2.4m 2,789
10/03/19 8.10 8.15 7.62 7.75 564.08k -0.40 -4.91% 7.75 4.38m 4,786
10/02/19 8.23 8.29 8.02 8.15 481.3k -0.19 -2.28% 8.15 3.91m 4,663
10/01/19 9.49 9.64 8.25 8.34 828.44k -1.08 -11.46% 8.34 7.09m 6,789
09/30/19 7.87 9.49 7.80 9.42 1.19m 1.62 20.77% 9.42 10.68m 9,525
09/27/19 7.66 7.985 7.06 7.80 1.39m 0.15 1.96% 7.80 10.7m 10,130
09/26/19 9.65 9.77 7.52 7.65 1.6m -2.03 -20.97% 7.65 12.97m 10,025
09/25/19 9.61 9.88 9.61 9.68 295.8k 0.07 0.73% 9.68 2.88m 2,381
09/24/19 9.77 9.96 9.48 9.61 562.58k -0.13 -1.33% 9.61 5.4m 3,216
09/23/19 9.73 9.8221 9.46 9.74 504.27k -0.07 -0.71% 9.74 4.88m 3,494