Indicators

Gray Television (NY: GTN )

7.115 +0.175 (+2.52%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.70	10.76	10.28	10.58	1,612,714	-0.19(-1.79%)
Feb 26, 2016	10.73	10.90	10.51	10.77	1,325,670	+0.49(+4.82%)
Feb 25, 2016	10.03	10.30	10.03	10.27	1,140,311	+0.36(+3.60%)
Feb 24, 2016	10.01	10.01	9.750	9.915	699,123	-0.28(-2.78%)
Feb 23, 2016	10.13	10.31	9.970	10.20	440,533	+0.04(+0.36%)
Feb 22, 2016	10.03	10.30	10.02	10.16	976,710	+0.28(+2.88%)
Feb 19, 2016	9.704	9.947	9.649	9.879	384,287	+0.13(+1.32%)
Feb 18, 2016	10.27	10.27	9.741	9.750	1,161,765	-0.49(-4.74%)
Feb 17, 2016	10.25	10.56	10.13	10.24	638,708	+0.14(+1.36%)
Feb 16, 2016	9.741	10.14	9.704	10.10	769,752	+0.57(+5.96%)
Feb 12, 2016	9.475	9.530	9.530	9.530	592,328	+0.28(+3.07%)
Feb 11, 2016	9.439	9.659	9.118	9.246	959,217	-0.42(-4.36%)
Feb 10, 2016	9.237	9.714	9.219	9.668	971,590	+0.38(+4.15%)
Feb 09, 2016	9.704	9.759	9.164	9.283	1,159,118	-0.60(-6.03%)
Feb 08, 2016	10.22	10.27	9.704	9.879	919,811	-0.48(-4.60%)
Feb 05, 2016	11.05	11.36	10.36	10.36	793,599	-0.80(-7.15%)
Feb 04, 2016	11.83	11.93	10.99	11.15	558,773	-0.65(-5.51%)
Feb 03, 2016	11.66	11.82	11.22	11.80	679,959	+0.33(+2.88%)
Feb 02, 2016	11.94	12.07	11.38	11.47	860,410	-0.70(-5.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.