Historical Data for GTT Communications Inc. (GTT)

$ 4.70   0.16 (+3.52%) Volume: 864.24k 4:00 PM EST 1-Dec-2020
After Hours:  $ 4.72   0.02 (+0.43%) Volume: 804 5:16 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 4.65 5.40 4.63 4.70 864.24k 0.16 3.52% 4.70 4.28m 5,045
11/30/20 3.92 4.8799 3.91 4.54 1.36m 0.54 13.50% 4.54 6.15m 5,959
11/27/20 4.04 4.13 3.93 4.00 268.91k 0.08 2.04% 4.00 1.08m 1,556
11/25/20 3.87 4.04 3.82 3.92 182.95k -0.03 -0.76% 3.92 718.32k 1,458
11/24/20 3.84 4.00 3.836 3.95 321.83k 0.12 3.13% 3.95 1.27m 2,085
11/23/20 3.83 3.90 3.62 3.83 560.46k 0.19 5.22% 3.83 2.13m 3,666
11/20/20 3.88 3.88 3.61 3.64 441.22k -0.20 -5.21% 3.64 1.63m 2,827
11/19/20 3.84 3.95 3.72 3.84 332.23k 0.04 1.05% 3.84 1.27m 2,125
11/18/20 4.04 4.08 3.80 3.80 307.51k -0.19 -4.76% 3.80 1.21m 2,024
11/17/20 4.04 4.16 3.95 3.99 247.21k -0.09 -2.21% 3.99 1m 2,157
11/16/20 4.04 4.11 3.96 4.08 338.29k 0.11 2.77% 4.08 1.38m 2,097
11/13/20 3.86 4.02 3.8201 3.97 261.19k 0.09 2.32% 3.97 1.03m 1,652
11/12/20 3.87 4.03 3.76 3.88 249.5k 0.02 0.52% 3.88 974.91k 1,729
11/11/20 4.14 4.14 3.79 3.86 280.35k -0.11 -2.77% 3.86 1.1m 1,161
11/10/20 3.97 4.22 3.94 3.97 443.21k 0.01 0.25% 3.97 1.79m 2,382
11/09/20 4.00 4.215 3.87 3.96 554.27k 0.21 5.60% 3.96 2.23m 2,803
11/06/20 4.01 4.05 3.70 3.75 371.86k -0.24 -6.02% 3.75 1.41m 1,737
11/05/20 3.70 4.11 3.6884 3.99 450.3k 0.33 9.02% 3.99 1.78m 2,764
11/04/20 3.94 4.05 3.60 3.66 376.17k -0.27 -6.87% 3.66 1.39m 1,943
11/03/20 4.00 4.2116 3.90 3.93 388.89k -0.02 -0.51% 3.93 1.55m 2,482
11/02/20 3.80 4.06 3.71 3.95 584.6k 0.26 7.05% 3.95 2.29m 3,656