Indicators

Gray Television (NY: GTN )

6.560 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.4034	0.5409	0.4034	0.5409	393,630	+0.14(+34.09%)
Nov 26, 2008	0.3209	0.4034	0.2751	0.4034	385,382	+0.13(+46.67%)
Nov 25, 2008	0.2934	0.3392	0.2384	0.2751	1,042,047	-0.03(-9.09%)
Nov 24, 2008	0.2567	0.3209	0.2475	0.3026	511,313	+0.05(+17.86%)
Nov 21, 2008	0.1834	0.2567	0.1834	0.2567	1,328,868	+0.09(+55.56%)
Nov 20, 2008	0.2017	0.2384	0.1650	0.1650	1,092,655	-0.05(-21.74%)
Nov 19, 2008	0.2475	0.2475	0.2109	0.2109	1,196,334	-0.02(-8.00%)
Nov 18, 2008	0.2292	0.2384	0.2109	0.2292	725,032	+0.03(+13.64%)
Nov 17, 2008	0.1925	0.3301	0.1925	0.2017	1,654,223	+0.03(+15.79%)
Nov 14, 2008	0.3392	0.3392	0.1742	0.1742	3,180,621	-0.04(-17.39%)
Nov 13, 2008	0.1650	0.3667	0.1467	0.2109	2,011,937	+0.05(+27.78%)
Nov 12, 2008	0.2292	0.2567	0.1559	0.1650	1,631,858	-0.06(-25.00%)
Nov 11, 2008	0.4034	0.4034	0.2200	0.2200	1,014,344	-0.14(-38.46%)
Nov 10, 2008	0.4126	0.4676	0.3576	0.3576	1,159,733	-0.24(-40.00%)
Nov 07, 2008	0.4401	0.5960	0.3942	0.5960	176,365	+0.17(+38.30%)
Nov 06, 2008	0.4813	0.4951	0.4126	0.4309	184,336	-0.02(-4.08%)
Nov 05, 2008	0.5043	0.5868	0.4401	0.4493	254,217	-0.06(-10.91%)
Nov 04, 2008	0.5868	0.5868	0.4768	0.5043	191,764	-0.02(-3.51%)

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.