Register for real-time alerts, custom portfolio, and market movers
GTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 131.90 | 0.90 | 0.69% | 131.30 | 131.90 | 130.00 | 71,682 |
| Apr 30 2024 | 131.00 | 1.20 | 0.92% | 130.10 | 131.50 | 129.40 | 62,933 |
| Apr 29 2024 | 129.80 | -0.20 | -0.15% | 129.70 | 130.30 | 129.30 | 61,953 |
| Apr 26 2024 | 130.00 | 0.70 | 0.54% | 129.70 | 131.00 | 128.60 | 103,701 |
| Apr 25 2024 | 129.30 | -0.70 | -0.54% | 130.00 | 130.60 | 128.30 | 125,616 |
| Apr 24 2024 | 130.00 | -4.00 | -2.99% | 134.30 | 134.30 | 130.00 | 101,272 |
| Apr 23 2024 | 134.00 | -1.10 | -0.81% | 134.00 | 135.00 | 130.00 | 182,877 |
| Apr 22 2024 | 135.10 | -4.00 | -2.88% | 142.30 | 143.00 | 134.40 | 130,970 |
| Apr 19 2024 | 139.10 | 1.70 | 1.24% | 136.60 | 139.10 | 136.00 | 74,577 |
| Apr 18 2024 | 137.40 | -0.80 | -0.58% | 138.70 | 138.70 | 136.40 | 53,081 |
| Apr 17 2024 | 138.20 | 1.70 | 1.25% | 137.00 | 140.40 | 137.00 | 50,672 |
| Apr 16 2024 | 136.50 | -3.00 | -2.15% | 138.40 | 138.50 | 135.80 | 97,396 |
| Apr 15 2024 | 139.50 | -0.50 | -0.36% | 139.90 | 140.60 | 138.80 | 66,213 |
| Apr 12 2024 | 140.00 | 0.30 | 0.21% | 140.50 | 141.40 | 140.00 | 106,494 |
| Apr 11 2024 | 139.70 | 0.10 | 0.07% | 140.00 | 140.50 | 138.30 | 62,686 |
| Apr 10 2024 | 139.60 | -0.50 | -0.36% | 139.80 | 140.00 | 138.20 | 61,268 |
| Apr 09 2024 | 140.10 | -0.70 | -0.50% | 140.90 | 141.70 | 139.90 | 86,909 |
| Apr 08 2024 | 140.80 | -0.90 | -0.64% | 143.20 | 143.30 | 139.10 | 84,398 |
| Apr 05 2024 | 141.70 | 4.00 | 2.90% | 137.40 | 141.70 | 137.20 | 157,884 |
| Apr 04 2024 | 137.70 | -2.90 | -2.06% | 140.70 | 140.70 | 137.00 | 72,095 |
| Apr 03 2024 | 140.60 | 0.60 | 0.43% | 140.10 | 140.80 | 138.80 | 101,974 |
| Apr 02 2024 | 140.00 | 1.50 | 1.08% | 140.50 | 141.30 | 138.90 | 115,796 |
| Mar 28 2024 | 138.50 | -0.40 | -0.29% | 138.80 | 140.20 | 138.50 | 148,665 |
| Mar 27 2024 | 138.90 | -2.60 | -1.84% | 141.50 | 141.50 | 138.80 | 60,302 |
| Mar 26 2024 | 141.50 | 0.60 | 0.43% | 140.90 | 141.50 | 139.80 | 55,268 |
| Mar 25 2024 | 140.90 | -0.20 | -0.14% | 141.30 | 142.10 | 140.40 | 39,855 |
| Mar 22 2024 | 141.10 | 2.20 | 1.58% | 138.60 | 142.20 | 138.00 | 93,323 |
| Mar 21 2024 | 138.90 | 1.10 | 0.80% | 139.00 | 140.30 | 137.90 | 102,551 |
| Mar 20 2024 | 137.80 | 0.20 | 0.15% | 137.80 | 138.20 | 137.10 | 99,106 |
| Mar 19 2024 | 137.60 | 0.90 | 0.66% | 137.50 | 137.80 | 136.10 | 105,992 |
| Mar 18 2024 | 136.70 | 0.60 | 0.44% | 136.50 | 137.20 | 135.80 | 115,300 |
| Mar 15 2024 | 136.10 | -0.40 | -0.29% | 137.40 | 138.40 | 136.10 | 209,868 |
| Mar 14 2024 | 136.50 | -6.00 | -4.21% | 137.00 | 138.80 | 135.70 | 1,282,540 |
| Mar 13 2024 | 142.50 | 0.90 | 0.64% | 141.00 | 143.20 | 140.60 | 97,536 |
| Mar 12 2024 | 141.60 | -0.40 | -0.28% | 142.60 | 142.70 | 140.20 | 88,711 |
| Mar 11 2024 | 142.00 | -1.00 | -0.70% | 142.00 | 143.20 | 141.10 | 98,708 |
| Mar 08 2024 | 143.00 | -3.30 | -2.26% | 146.40 | 147.10 | 143.00 | 105,927 |
| Mar 07 2024 | 146.30 | -4.70 | -3.11% | 147.90 | 148.70 | 145.20 | 166,789 |
| Mar 06 2024 | 151.00 | 2.40 | 1.62% | 148.00 | 151.10 | 147.80 | 98,399 |
| Mar 05 2024 | 148.60 | 1.30 | 0.88% | 147.60 | 150.20 | 146.70 | 119,415 |
| Mar 04 2024 | 147.30 | 3.50 | 2.43% | 144.80 | 147.30 | 144.80 | 142,980 |
| Mar 01 2024 | 143.80 | 0.80 | 0.56% | 143.60 | 144.70 | 143.50 | 133,581 |
| Feb 29 2024 | 143.00 | 2.00 | 1.42% | 141.00 | 143.20 | 140.90 | 212,354 |
| Feb 28 2024 | 141.00 | 2.60 | 1.88% | 139.30 | 141.00 | 137.80 | 160,335 |
| Feb 27 2024 | 138.40 | 11.30 | 8.89% | 135.00 | 141.00 | 133.80 | 267,410 |
| Feb 26 2024 | 127.10 | 0.40 | 0.32% | 127.20 | 128.00 | 126.20 | 155,826 |
| Feb 23 2024 | 126.70 | 0.10 | 0.08% | 126.60 | 126.90 | 125.80 | 64,434 |
| Feb 22 2024 | 126.60 | 0.30 | 0.24% | 127.30 | 127.90 | 126.30 | 55,105 |
| Feb 21 2024 | 126.30 | -1.90 | -1.48% | 128.20 | 128.30 | 125.20 | 70,119 |
| Feb 20 2024 | 128.20 | -2.40 | -1.84% | 130.60 | 131.10 | 127.80 | 36,742 |
| Feb 19 2024 | 130.60 | -0.70 | -0.53% | 131.10 | 131.80 | 130.20 | 35,892 |
| Feb 16 2024 | 131.30 | 1.50 | 1.16% | 130.20 | 131.40 | 129.40 | 50,928 |
| Feb 15 2024 | 129.80 | 0.80 | 0.62% | 128.30 | 129.80 | 128.00 | 47,553 |
| Feb 14 2024 | 129.00 | 2.00 | 1.57% | 128.00 | 131.30 | 126.00 | 87,055 |
| Feb 13 2024 | 127.00 | -2.90 | -2.23% | 129.80 | 129.80 | 126.20 | 48,896 |
| Feb 12 2024 | 129.90 | -0.30 | -0.23% | 129.40 | 130.70 | 129.20 | 42,429 |
| Feb 09 2024 | 130.20 | 1.30 | 1.01% | 129.00 | 130.30 | 127.90 | 41,021 |
| Feb 08 2024 | 128.90 | 1.00 | 0.78% | 127.80 | 129.50 | 127.50 | 50,376 |
| Feb 07 2024 | 127.90 | -3.10 | -2.37% | 131.00 | 131.30 | 127.70 | 55,329 |
| Feb 06 2024 | 131.00 | 1.20 | 0.92% | 130.60 | 131.80 | 130.60 | 50,789 |
| Feb 05 2024 | 129.80 | -2.60 | -1.96% | 131.50 | 132.30 | 129.10 | 66,286 |
