Indicators

Gray Television (NY: GTN )

6.280 -0.280 (-4.27%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.3209	0.3392	0.3026	0.3026	0	-0.02(-5.71%)
Feb 26, 2009	0.3301	0.3576	0.3209	0.3209	102,816	-0.01(-2.78%)
Feb 25, 2009	0.3759	0.3936	0.3209	0.3301	62,120	-0.05(-12.20%)
Feb 24, 2009	0.2934	0.3759	0.2934	0.3759	188,925	+0.08(+28.12%)
Feb 23, 2009	0.3301	0.3392	0.2842	0.2934	367,975	-0.04(-11.11%)
Feb 20, 2009	0.3759	0.4034	0.3209	0.3301	259,276	-0.06(-16.28%)
Feb 19, 2009	0.4034	0.4218	0.3851	0.3942	50,892	+0.00(+0.00%)
Feb 18, 2009	0.4034	0.4300	0.3942	0.3942	81,534	-0.01(-2.27%)
Feb 17, 2009	0.4218	0.4309	0.4034	0.4034	44,013	-0.03(-6.38%)
Feb 13, 2009	0.4676	0.4859	0.4218	0.4309	47,499	-0.05(-9.62%)
Feb 12, 2009	0.4309	0.4859	0.4218	0.4768	296,672	+0.04(+8.33%)
Feb 11, 2009	0.3851	0.5043	0.3851	0.4401	106,810	+0.06(+17.07%)
Feb 10, 2009	0.4676	0.4768	0.3759	0.3759	186,546	-0.09(-19.61%)
Feb 09, 2009	0.4584	0.4951	0.4401	0.4676	318,379	+0.00(+0.00%)
Feb 06, 2009	0.4396	0.4703	0.4034	0.4676	340,154	+0.03(+6.25%)
Feb 05, 2009	0.4151	0.4401	0.4126	0.4401	213,410	+0.01(+2.13%)
Feb 04, 2009	0.4401	0.4493	0.3851	0.4309	240,045	+0.00(+0.00%)
Feb 03, 2009	0.3680	0.4401	0.3667	0.4309	388,429	+0.04(+9.30%)

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.