GTT Data Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	44.50	44.50	42.99	43.10	43.10	-3.08%	18,182
Jun 22, 2026	41.85	44.80	41.85	44.47	44.47	6.31%	27,313
Jun 19, 2026	42.40	42.81	40.00	41.83	41.83	-1.46%	21,307
Jun 18, 2026	42.01	42.85	41.50	42.45	42.45	1.46%	10,875
Jun 17, 2026	41.75	42.98	41.50	41.84	41.84	0.29%	15,717
Jun 16, 2026	42.15	43.45	41.50	41.72	41.72	-1.00%	24,888
Jun 15, 2026	42.22	43.50	41.10	42.14	42.14	-0.14%	17,722
Jun 12, 2026	41.28	42.84	40.27	42.20	42.20	4.79%	30,078
Jun 11, 2026	40.47	43.00	39.99	40.27	40.27	-0.49%	21,311
Jun 10, 2026	41.00	42.87	39.30	40.47	40.47	-1.63%	23,904
Jun 9, 2026	42.50	42.89	40.56	41.14	41.14	0.22%	14,334
Jun 8, 2026	43.99	43.99	40.22	41.05	41.05	-6.68%	45,680
Jun 5, 2026	43.01	44.95	43.01	43.99	43.99	0.92%	3,553
Jun 4, 2026	43.50	44.98	41.12	43.59	43.59	0.37%	12,382
Jun 3, 2026	46.00	46.00	43.11	43.43	43.43	-3.36%	20,135
Jun 2, 2026	45.20	46.79	44.80	44.94	44.94	-0.53%	9,973
Jun 1, 2026	47.60	47.60	45.00	45.18	45.18	-1.50%	17,201
May 29, 2026	46.10	48.77	45.46	45.87	45.87	-4.70%	38,130
May 27, 2026	47.30	49.59	46.00	48.13	48.13	-4.90%	111,812
May 26, 2026	52.30	53.50	47.11	50.61	50.61	-0.06%	56,383
May 25, 2026	51.55	52.60	50.50	50.64	50.64	-1.77%	14,104
May 22, 2026	51.11	52.85	50.82	51.55	51.55	0.86%	8,579
May 21, 2026	53.70	53.99	51.00	51.11	51.11	-3.09%	13,133
May 20, 2026	52.70	53.70	51.00	52.74	52.74	2.11%	9,274
May 19, 2026	49.95	52.50	48.12	51.65	51.65	6.32%	11,692
May 18, 2026	48.05	48.80	46.36	48.58	48.58	-0.82%	5,226
May 15, 2026	49.00	50.98	48.79	48.98	48.98	0.23%	12,573
May 14, 2026	46.10	49.80	46.10	48.87	48.87	3.12%	15,894
May 13, 2026	48.98	50.99	46.41	47.39	47.39	0.11%	13,687
May 12, 2026	49.74	49.89	46.00	47.34	47.34	-4.81%	21,710
May 11, 2026	50.30	50.75	48.00	49.73	49.73	-1.56%	23,494
May 8, 2026	53.21	53.21	50.10	50.52	50.52	-5.04%	17,492
May 7, 2026	54.85	54.90	52.62	53.20	53.20	-1.65%	9,509
May 6, 2026	50.65	56.70	49.01	54.09	54.09	10.34%	43,518
May 5, 2026	51.85	51.85	48.50	49.02	49.02	-2.60%	20,024
May 4, 2026	52.46	52.46	49.95	50.33	50.33	-2.12%	20,326
Apr 30, 2026	54.40	54.40	51.20	51.42	51.42	-4.74%	13,195
Apr 29, 2026	52.38	54.60	52.01	53.98	53.98	3.59%	12,475
Apr 28, 2026	52.98	54.68	51.90	52.11	52.11	-0.71%	8,629
Apr 27, 2026	53.69	55.00	51.25	52.48	52.48	1.06%	20,559
Apr 24, 2026	55.89	56.85	50.80	51.93	51.93	-5.55%	24,901
Apr 23, 2026	55.80	57.00	52.88	54.98	54.98	-4.28%	43,079
Apr 22, 2026	56.10	58.80	55.80	57.44	57.44	1.13%	25,577
Apr 21, 2026	58.25	58.79	56.10	56.80	56.80	-2.64%	30,417
Apr 20, 2026	61.50	62.00	58.25	58.34	58.34	-3.63%	13,710
Apr 17, 2026	61.42	61.50	59.00	60.54	60.54	-1.43%	8,133
Apr 16, 2026	60.86	63.00	58.20	61.42	61.42	2.57%	27,851
Apr 15, 2026	57.23	62.70	57.23	59.88	59.88	4.63%	34,365
Apr 13, 2026	57.40	57.40	55.00	57.23	57.23	0.74%	7,674
Apr 10, 2026	56.26	57.83	56.10	56.81	56.81	1.28%	8,810