GTT Data Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	30.95	31.70	29.70	31.04	31.04	3.47%	10,908
Oct 26, 2026	31.00	31.99	28.10	30.00	30.00	-3.29%	17,900
Oct 23, 2026	33.95	35.00	29.99	31.02	31.02	-5.40%	21,070
Oct 22, 2026	33.80	33.80	32.25	32.79	32.79	-3.27%	5,428
Oct 21, 2026	34.95	35.90	33.75	33.90	33.90	-3.00%	3,738
Oct 19, 2026	35.40	35.94	33.50	34.95	34.95	-1.58%	11,954
Oct 16, 2026	35.70	35.90	34.90	35.51	35.51	-0.11%	3,942
Oct 15, 2026	32.40	36.60	32.40	35.55	35.55	8.92%	45,984
Oct 14, 2026	31.05	32.93	31.00	32.64	32.64	3.59%	8,288
Oct 13, 2026	31.10	31.98	31.00	31.51	31.51	-1.35%	4,219
Oct 12, 2026	31.60	32.98	30.61	31.94	31.94	2.97%	12,155
Oct 9, 2026	32.15	32.90	27.00	31.02	31.02	-3.51%	120,177
Oct 8, 2026	33.44	33.50	31.10	32.15	32.15	-2.13%	21,541
Oct 7, 2026	34.98	34.98	32.05	32.85	32.85	-0.54%	14,642
Oct 6, 2026	34.95	36.70	31.60	33.03	33.03	-4.79%	38,850
Oct 5, 2026	35.00	36.50	34.00	34.69	34.69	1.26%	17,724
Oct 1, 2026	38.44	38.78	32.50	34.26	34.26	-9.98%	45,374
Sep 30, 2026	38.95	39.71	38.00	38.06	38.06	-0.37%	5,233
Sep 29, 2026	37.25	38.90	37.25	38.20	38.20	0.50%	4,784
Sep 28, 2026	39.02	39.79	37.99	38.01	38.01	-2.59%	11,666
Sep 25, 2026	39.06	39.73	38.00	39.02	39.02	-0.08%	7,745
Sep 24, 2026	38.60	40.00	38.60	39.05	39.05	0.57%	7,910
Sep 23, 2026	38.57	40.75	38.00	38.83	38.83	-0.64%	30,578
Sep 22, 2026	40.70	41.72	39.00	39.08	39.08	0.54%	25,239
Sep 21, 2026	41.55	41.85	38.50	38.87	38.87	-4.80%	36,131
Sep 18, 2026	45.50	45.50	40.01	40.83	40.83	-9.59%	35,205
Sep 17, 2026	39.00	45.50	39.00	45.16	45.16	18.97%	175,918
Sep 16, 2026	37.98	39.70	37.20	37.96	37.96	2.18%	21,887
Sep 15, 2026	37.26	38.29	36.92	37.15	37.15	-2.98%	23,801
Sep 11, 2026	38.65	39.00	37.00	38.29	38.29	-1.42%	48,293
Sep 10, 2026	39.93	39.93	38.50	38.84	38.84	1.12%	6,740
Sep 9, 2026	38.50	39.85	38.20	38.41	38.41	-1.89%	13,125
Sep 8, 2026	39.51	39.51	37.51	39.15	39.15	-0.05%	41,168
Sep 7, 2026	39.35	40.80	38.60	39.17	39.17	-3.21%	23,161
Sep 4, 2026	42.90	42.90	40.00	40.47	40.47	-4.93%	29,174
Sep 3, 2026	42.00	43.00	41.36	42.57	42.57	2.93%	14,241
Sep 2, 2026	43.45	43.50	41.00	41.36	41.36	-4.19%	17,254
Sep 1, 2026	42.10	43.50	41.46	43.17	43.17	0.42%	11,088
Aug 31, 2026	43.95	43.95	42.57	42.99	42.99	-0.74%	8,557
Aug 28, 2026	42.74	44.00	41.10	43.31	43.31	1.05%	18,401
Aug 27, 2026	42.74	43.95	42.00	42.86	42.86	0.28%	20,250
Aug 26, 2026	45.45	45.45	42.00	42.74	42.74	-2.69%	12,672
Aug 25, 2026	44.80	44.99	43.51	43.92	43.92	-1.96%	10,511
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