GTT Data Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.74	47.10	44.10	44.80	44.80	-2.06%	22,279
Aug 21, 2026	46.21	46.99	45.50	45.74	45.74	0.57%	9,187
Aug 20, 2026	46.55	47.75	44.00	45.48	45.48	-2.40%	18,895
Aug 19, 2026	44.98	48.00	44.56	46.60	46.60	3.60%	14,038
Aug 18, 2026	46.90	47.79	44.51	44.98	44.98	-5.31%	44,015
Aug 17, 2026	50.35	50.35	46.20	47.50	47.50	-6.42%	52,360
Aug 14, 2026	52.50	52.50	47.50	50.76	50.76	1.30%	82,628
Aug 13, 2026	43.31	52.90	43.31	50.11	50.11	12.43%	86,732
Aug 12, 2026	44.78	44.99	44.30	44.57	44.57	-0.47%	6,979
Aug 11, 2026	44.20	46.00	44.20	44.78	44.78	-2.25%	17,374
Aug 10, 2026	44.10	45.97	44.10	45.81	45.81	1.91%	8,065
Aug 7, 2026	46.00	46.00	44.30	44.95	44.95	-2.15%	15,471
Aug 6, 2026	47.00	47.92	45.50	45.94	45.94	-0.69%	11,611
Aug 5, 2026	47.10	48.00	44.50	46.26	46.26	0.26%	14,787
Aug 4, 2026	47.00	47.49	44.50	46.14	46.14	0.79%	35,113
Aug 3, 2026	49.62	52.00	45.36	45.78	45.78	-7.72%	53,019
Jul 31, 2026	50.04	52.55	47.10	49.61	49.61	-0.86%	25,026
Jul 30, 2026	52.00	52.90	47.10	50.04	50.04	-5.01%	62,401
Jul 29, 2026	55.10	59.60	50.75	52.68	52.68	0.90%	274,194
Jul 28, 2026	44.07	52.21	43.94	52.21	52.21	20.00%	163,654
Jul 27, 2026	38.19	45.75	38.00	43.51	43.51	13.93%	43,804
Jul 24, 2026	39.70	39.70	37.30	38.19	38.19	-0.96%	9,972
Jul 23, 2026	39.00	40.03	38.52	38.56	38.56	-1.53%	10,420
Jul 22, 2026	38.02	39.50	36.10	39.16	39.16	1.56%	12,847
Jul 21, 2026	38.06	38.99	38.00	38.56	38.56	-0.59%	5,177
Jul 20, 2026	38.35	39.00	37.10	38.79	38.79	1.07%	3,793
Jul 17, 2026	38.90	39.00	38.20	38.38	38.38	-1.56%	4,016
Jul 16, 2026	40.95	41.37	38.90	38.99	38.99	-3.35%	12,476
Jul 15, 2026	40.88	40.88	39.10	40.34	40.34	2.36%	2,489
Jul 14, 2026	41.30	41.30	39.20	39.41	39.41	-4.00%	7,791
Jul 13, 2026	38.75	41.78	38.12	41.05	41.05	5.01%	13,722
Jul 10, 2026	38.39	40.00	36.83	39.09	39.09	1.82%	16,308
Jul 9, 2026	40.00	40.00	37.25	38.39	38.39	2.32%	16,421
Jul 8, 2026	39.80	40.40	37.11	37.52	37.52	-5.13%	22,973
Jul 7, 2026	40.32	41.00	39.02	39.55	39.55	-1.91%	6,316
Jul 6, 2026	39.90	40.89	39.62	40.32	40.32	1.77%	6,962
Jul 3, 2026	39.97	40.90	39.50	39.62	39.62	0.23%	32,819
Jul 2, 2026	40.02	41.06	37.42	39.53	39.53	-1.76%	15,960
Jul 1, 2026	40.92	40.94	39.85	40.24	40.24	1.08%	6,965
Jun 30, 2026	40.04	41.70	39.50	39.81	39.81	-2.52%	29,214
Jun 29, 2026	41.47	42.40	40.55	40.84	40.84	-1.52%	7,328
Jun 25, 2026	43.69	43.69	40.00	41.47	41.47	-3.13%	10,739
Jun 24, 2026	44.29	44.29	42.00	42.81	42.81	-0.67%	14,683
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