Indicators

Gray Television (NY: GTN )

6.209 -0.351 (-5.35%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1.843	1.843	1.760	1.843	1,956	+0.02(+1.01%)
Sep 29, 2010	1.825	1.834	1.797	1.825	96,620	-0.01(-0.50%)
Sep 28, 2010	1.834	1.861	1.760	1.834	701	+0.02(+1.01%)
Sep 27, 2010	1.861	1.861	1.806	1.815	233,283	-0.06(-2.94%)
Sep 24, 2010	1.806	1.870	1.779	1.870	107,685	+0.10(+5.70%)
Sep 23, 2010	1.770	1.834	1.770	1.770	57,760	-0.05(-2.53%)
Sep 22, 2010	1.834	1.880	1.797	1.815	118,141	-0.03(-1.49%)
Sep 21, 2010	1.861	1.880	1.815	1.843	826	-0.02(-0.98%)
Sep 20, 2010	1.779	1.889	1.760	1.861	251,941	+0.09(+5.18%)
Sep 17, 2010	1.770	1.889	1.770	1.770	373,622	-0.16(-8.10%)
Sep 15, 2010	1.916	1.953	1.889	1.925	195	+0.01(+0.48%)
Sep 14, 2010	1.916	1.953	1.870	1.916	150,094	-0.02(-0.95%)
Sep 13, 2010	1.925	1.980	1.925	1.935	203,872	+0.04(+1.93%)
Sep 10, 2010	1.898	1.925	1.889	1.898	71,559	+0.00(+0.00%)
Sep 09, 2010	1.944	2.054	1.880	1.898	135,005	-0.01(-0.48%)
Sep 08, 2010	1.806	2.191	1.806	1.907	316	+0.11(+6.12%)
Sep 07, 2010	1.870	1.898	1.797	1.797	1,664	-0.08(-4.39%)
Sep 03, 2010	1.852	1.925	1.825	1.880	146,238	+0.06(+3.02%)
Sep 02, 2010	1.815	1.852	1.770	1.825	1,207	+0.00(+0.00%)

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.