Indicators

Gray Television (NY: GTN )

6.745 +0.045 (+0.67%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.71	15.73	15.35	15.35	685,905	-0.38(-2.39%)
Nov 27, 2015	15.69	15.89	15.56	15.73	320,997	+0.03(+0.18%)
Nov 25, 2015	15.59	15.70	15.70	15.70	616,336	+0.12(+0.76%)
Nov 24, 2015	15.87	16.03	15.54	15.58	840,190	-0.36(-2.24%)
Nov 23, 2015	15.35	16.22	15.34	15.94	1,313,100	+0.60(+3.94%)
Nov 20, 2015	15.32	15.39	15.17	15.33	1,133,987	+0.11(+0.72%)
Nov 19, 2015	15.29	15.35	15.03	15.22	480,831	-0.06(-0.42%)
Nov 18, 2015	15.44	15.44	15.04	15.29	1,177,602	+0.22(+1.46%)
Nov 17, 2015	15.27	15.50	14.97	15.07	664,486	-0.22(-1.44%)
Nov 16, 2015	15.08	15.36	14.93	15.29	681,657	+0.13(+0.85%)
Nov 13, 2015	15.09	15.36	14.98	15.16	750,337	-0.08(-0.54%)
Nov 12, 2015	15.31	15.53	15.12	15.24	615,283	-0.22(-1.42%)
Nov 11, 2015	15.58	15.76	15.32	15.46	703,832	+0.01(+0.06%)
Nov 10, 2015	15.10	15.56	15.08	15.45	539,144	+0.25(+1.63%)
Nov 09, 2015	15.51	15.64	14.68	15.20	751,477	-0.38(-2.41%)
Nov 06, 2015	15.14	15.69	14.95	15.58	728,594	+0.39(+2.59%)
Nov 05, 2015	15.14	15.41	14.96	15.18	645,489	+0.09(+0.61%)
Nov 04, 2015	15.41	15.73	14.33	15.09	1,741,266	-0.24(-1.55%)
Nov 03, 2015	14.73	16.01	13.91	15.33	1,879,437	+0.59(+3.98%)

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.