GTT Data Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	64.98	65.50	62.00	62.60	62.60	-1.85%	24,504
Feb 20, 2026	69.40	69.40	61.40	63.78	63.78	-3.83%	18,672
Feb 19, 2026	69.00	69.40	66.00	66.32	66.32	-3.62%	19,806
Feb 18, 2026	65.55	69.95	65.55	68.81	68.81	-1.18%	2,672
Feb 17, 2026	70.00	70.00	66.72	69.63	69.63	1.31%	26,631
Feb 16, 2026	71.40	72.25	68.68	68.73	68.73	0.63%	13,756
Feb 13, 2026	71.55	72.50	68.00	68.30	68.30	-6.45%	20,724
Feb 12, 2026	79.60	81.44	72.00	73.01	73.01	-1.39%	40,655
Feb 11, 2026	78.80	78.80	73.25	74.04	74.04	-3.38%	17,299
Feb 10, 2026	73.84	77.00	71.00	76.63	76.63	8.54%	50,543
Feb 9, 2026	67.98	72.00	65.00	70.60	70.60	7.00%	55,420
Feb 6, 2026	67.00	69.67	63.90	65.98	65.98	-1.45%	34,127
Feb 5, 2026	73.90	73.90	65.00	66.95	66.95	-5.26%	21,238
Feb 4, 2026	68.90	70.67	67.00	70.67	70.67	4.99%	13,893
Feb 3, 2026	66.50	67.31	65.24	67.31	67.31	4.99%	12,964