GTT Data Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	60.80	60.80	56.00	56.09	56.09	-2.45%	10,951
Apr 8, 2026	58.00	59.70	56.00	57.50	57.50	3.05%	26,263
Apr 7, 2026	52.01	56.00	52.00	55.80	55.80	8.62%	29,337
Apr 6, 2026	52.88	53.10	50.54	51.37	51.37	-0.96%	21,513
Apr 2, 2026	47.40	52.25	46.15	51.87	51.87	7.28%	35,354
Apr 1, 2026	43.96	48.35	43.96	48.35	48.35	9.99%	19,760
Mar 30, 2026	47.24	49.79	43.02	43.96	43.96	-5.07%	50,619
Mar 27, 2026	50.67	51.89	45.75	46.31	46.31	-8.60%	74,807
Mar 25, 2026	51.05	52.98	50.00	50.67	50.67	-0.59%	60,473
Mar 24, 2026	52.95	53.21	50.00	50.97	50.97	-2.28%	28,570
Mar 23, 2026	54.50	54.50	50.50	52.16	52.16	-4.29%	15,596
Mar 20, 2026	53.16	54.90	53.00	54.50	54.50	2.50%	7,568
Mar 19, 2026	54.88	55.90	52.10	53.17	53.17	-4.92%	17,101
Mar 18, 2026	55.45	56.39	52.15	55.92	55.92	2.91%	23,604
Mar 17, 2026	56.80	56.80	51.51	54.34	54.34	-0.60%	96,484
Mar 16, 2026	51.89	55.00	50.75	54.67	54.67	8.06%	33,586
Mar 13, 2026	51.48	51.48	47.65	50.59	50.59	0.14%	43,194
Mar 12, 2026	52.75	52.75	47.55	50.52	50.52	-4.26%	100,867
Mar 11, 2026	53.25	54.75	51.80	52.77	52.77	-0.02%	21,907
Mar 10, 2026	51.95	53.35	51.50	52.78	52.78	3.82%	18,591
Mar 9, 2026	57.90	57.90	50.83	50.84	50.84	-9.97%	81,362
Mar 6, 2026	56.11	58.00	55.10	56.47	56.47	-2.25%	39,971
Mar 5, 2026	59.00	60.99	57.15	57.77	57.77	-2.55%	24,644
Mar 4, 2026	59.10	61.50	58.15	59.28	59.28	-1.02%	35,819
Mar 2, 2026	58.25	62.65	58.25	59.89	59.89	-3.74%	28,242
Feb 27, 2026	65.00	65.00	61.00	62.22	62.22	-3.28%	26,917
Feb 26, 2026	64.99	66.00	63.10	64.33	64.33	0.41%	13,180
Feb 25, 2026	65.40	66.00	63.75	64.07	64.07	0.50%	7,842
Feb 24, 2026	62.91	65.89	61.10	63.75	63.75	1.84%	19,995