GTT - GTT Communications, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201914.6314.9114.1714.4214.421,024,500
Jul 16, 201915.3315.3514.5814.6414.64865,800
Jul 15, 201915.2115.5614.9015.3515.351,166,200
Jul 12, 201915.8915.8914.9315.1215.121,094,900
Jul 11, 201916.7416.7415.3915.6115.61629,900
Jul 10, 201916.1616.8215.5116.7416.74875,100
Jul 09, 201917.0717.0815.5716.0516.05766,700
Jul 08, 201918.1318.6216.9417.3117.31784,600
Jul 05, 201917.8318.2317.6318.0118.01211,900
Jul 03, 201918.4618.4617.9618.0518.05214,500
Jul 02, 201917.8518.3516.6618.3018.30855,500
Jul 01, 201918.1919.7517.4618.8018.80730,600
Jun 28, 201919.5119.5617.0517.6017.602,553,000
Jun 27, 201919.1819.7419.0419.4619.46460,700
Jun 26, 201918.4419.9818.4319.1819.18590,100
Jun 25, 201919.9920.2818.1918.2318.23618,600
Jun 24, 201922.5722.8619.6619.9719.97907,200
Jun 21, 201924.0924.1722.7022.8422.84382,000
Jun 20, 201923.5424.3523.4724.2724.27313,900
Jun 19, 201922.9023.3822.5523.2123.21367,500
Jun 18, 201922.7623.5922.2822.7922.79276,700
Jun 17, 201922.8623.5722.3922.5522.55252,500
Jun 14, 201923.9324.1822.7422.7822.78153,400
Jun 13, 201923.4124.6123.3424.0324.03208,300
Jun 12, 201922.9323.2122.4823.1923.19245,800
Jun 11, 201923.3123.6022.2922.9022.90337,300
Jun 10, 201923.7724.0023.0823.3723.37368,300
Jun 07, 201923.2223.8022.8923.5523.55373,700
Jun 06, 201922.4424.8121.5023.0323.031,616,000
Jun 05, 201923.0623.2121.4422.5022.50622,300
Jun 04, 201923.3224.1122.9723.1023.10433,700
Jun 03, 201923.9824.2822.7622.9122.91411,900
May 31, 201924.3824.9523.6323.7823.78282,700
May 30, 201924.9225.2224.7525.0025.00357,000
May 29, 201924.9725.6324.8324.9824.98213,700
May 28, 201925.8726.2925.2125.2225.22300,500
May 24, 201926.1226.7725.6325.9225.92185,900
May 23, 201925.9026.2925.1325.8425.84366,800
May 22, 201926.7527.0525.6526.3226.32324,400
May 21, 201925.9927.5925.6727.2427.24450,100
May 20, 201925.4326.4425.3025.7525.75400,800
May 17, 201926.0026.5725.2426.0426.04734,200
May 16, 201927.0627.4125.9726.2226.22410,200
May 15, 201927.1927.4826.4526.8326.83476,500
May 14, 201927.3628.1826.8727.6227.62437,500
May 13, 201928.2828.4926.7827.1527.15681,300
May 10, 201929.5230.0828.0129.1129.11661,900
May 09, 201932.4232.4629.4629.9129.91958,300
May 08, 201938.6838.6832.1233.2533.251,250,900
May 07, 201941.5042.3439.9540.2940.29442,500
May 06, 201941.9542.6041.4942.1842.18363,300
May 03, 201941.3042.6140.9042.3642.36396,900
May 02, 201940.6041.6340.0241.2241.22218,500
May 01, 201942.0942.5440.8540.9440.94358,700
Apr 30, 201942.0042.4041.6841.9541.95293,300
Apr 29, 201941.9442.6941.5242.1442.14428,100
Apr 26, 201940.8642.5840.5041.8541.85469,100
Apr 25, 201940.3341.3039.6540.8440.84124,800
Apr 24, 201940.3841.2739.6240.7240.72370,100
Apr 23, 201940.6940.8239.9940.4440.44200,500
Apr 22, 201939.7040.6439.3040.5940.59275,600
Apr 18, 201940.7241.1839.3739.8939.89417,000
Apr 17, 201943.3543.3540.2041.0041.00498,400
Apr 16, 201941.8042.9140.9842.8942.89409,200
Apr 15, 201940.7041.8239.8841.7141.71311,100
Apr 12, 201940.7440.8339.1440.7940.79220,900
Apr 11, 201939.7241.7539.4040.5640.56370,800
Apr 10, 201939.3040.5639.3040.0040.00299,100
Apr 09, 201938.4139.7238.3039.5539.55297,000
Apr 08, 201938.1238.9738.1238.9538.95181,100
Apr 05, 201937.8839.0437.7638.5138.51492,400
Apr 04, 201937.1638.4437.0337.8837.88293,500
Apr 03, 201938.0038.3837.0837.3337.33248,900
Apr 02, 201937.5037.5836.7037.2937.29327,900
Apr 01, 201935.0737.7435.0137.6037.60583,400
Mar 29, 201933.8035.0333.5334.7034.70214,200
Mar 28, 201933.3033.7032.5033.4233.42142,000
Mar 27, 201933.3033.6232.7033.3133.31148,400
Mar 26, 201933.3833.6733.0233.5033.50193,000
Mar 25, 201932.0233.4331.4233.0533.05244,900
Mar 22, 201933.7034.0332.2032.3532.35178,400
Mar 21, 201932.5534.2032.5034.0834.08281,900
Mar 20, 201933.2633.5332.4032.7232.72205,400
Mar 19, 201933.7333.7332.7433.2933.29298,600
Mar 18, 201933.9734.2032.7533.4033.40225,900
Mar 15, 201934.2834.5733.5033.8233.82455,500
Mar 14, 201934.4335.2034.0034.1434.14224,200
Mar 13, 201933.1234.9833.1234.5034.50335,600
Mar 12, 201932.7933.8032.4932.9832.98291,900
Mar 11, 201929.5733.9929.5732.7732.77457,900
Mar 08, 201929.3729.9528.2529.5429.54292,200
Mar 07, 201929.6930.7628.7129.7929.79409,000
Mar 06, 201932.3032.4829.5229.8429.84355,700
Mar 05, 201932.7533.0732.2732.3332.33254,000
Mar 04, 201932.4633.2432.2032.8632.86336,500
Mar 01, 201931.6133.0131.0532.6732.67447,100
Feb 28, 201932.6033.8729.1831.2631.26766,400
Feb 27, 201931.4332.3230.4931.6631.66488,000
Feb 26, 201931.9832.5931.0031.7831.78478,900
Feb 25, 201932.3133.4631.8532.0432.04435,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...