Indicators

Gray Television (NY: GTN )

5.620 -0.070 (-1.23%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.67	14.84	14.58	14.63	1,881,140	-0.05(-0.31%)
May 28, 2015	14.78	14.79	14.31	14.68	742,624	-0.17(-1.11%)
May 27, 2015	14.57	14.95	14.52	14.84	1,376,796	+0.32(+2.21%)
May 26, 2015	14.32	14.61	13.99	14.52	1,385,990	+0.35(+2.46%)
May 22, 2015	14.03	14.17	14.17	14.17	1,470,253	+0.33(+2.38%)
May 21, 2015	13.31	14.10	13.18	13.84	1,548,738	+0.52(+3.92%)
May 20, 2015	12.78	13.37	12.74	13.32	895,406	+0.57(+4.46%)
May 19, 2015	13.07	13.09	12.61	12.75	343,425	-0.22(-1.70%)
May 18, 2015	12.63	13.00	12.59	12.97	582,682	+0.39(+3.13%)
May 15, 2015	12.77	12.77	12.46	12.58	341,771	-0.16(-1.22%)
May 14, 2015	12.81	12.88	12.58	12.73	337,956	+0.02(+0.14%)
May 13, 2015	12.86	12.98	12.61	12.72	378,529	-0.13(-1.00%)
May 12, 2015	12.86	12.86	12.46	12.85	387,455	+0.09(+0.72%)
May 11, 2015	12.73	13.37	12.70	12.75	663,434	+0.05(+0.43%)
May 08, 2015	12.83	12.91	12.63	12.70	483,770	-0.03(-0.22%)
May 07, 2015	12.78	13.07	12.72	12.73	620,940	+0.00(+0.00%)
May 06, 2015	13.11	13.22	12.43	12.73	966,113	-0.30(-2.32%)
May 05, 2015	13.29	13.70	12.58	13.03	1,607,412	+0.51(+4.10%)
May 04, 2015	12.40	12.56	12.19	12.52	613,895	+0.13(+1.04%)

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.