Indicators

Gray Television (NY: GTN )

6.985 +0.125 (+1.82%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.6781	0.6781	0.6048	0.6231	157,086	-0.05(-8.11%)
May 28, 2009	0.6506	0.6781	0.6286	0.6781	167,499	+0.03(+4.23%)
May 27, 2009	0.6598	0.6781	0.6323	0.6506	120,430	-0.02(-2.74%)
May 26, 2009	0.5773	0.6690	0.5773	0.6690	227,598	+0.06(+10.61%)
May 22, 2009	0.6809	0.6809	0.5040	0.6048	331,513	-0.07(-10.81%)
May 21, 2009	0.7331	0.7331	0.6781	0.6781	126,990	-0.05(-7.50%)
May 20, 2009	0.7514	0.7514	0.6965	0.7331	353,943	-0.02(-2.44%)
May 19, 2009	0.7002	0.7514	0.7002	0.7514	414,820	+0.02(+2.50%)
May 18, 2009	0.6965	0.7331	0.5956	0.7331	213,354	+0.05(+6.67%)
May 15, 2009	0.6864	0.7056	0.6477	0.6873	1,083,268	+0.00(+0.00%)
May 14, 2009	0.6506	0.7056	0.6415	0.6873	642,900	+0.04(+5.63%)
May 13, 2009	0.6598	0.6874	0.6323	0.6506	194,205	-0.06(-8.97%)
May 12, 2009	0.7331	0.7331	0.6231	0.7148	155,741	-0.01(-1.27%)
May 11, 2009	0.7789	0.7789	0.6965	0.7239	204,859	-0.03(-3.66%)
May 08, 2009	0.7698	0.7881	0.6328	0.7514	488,825	+0.00(+0.00%)
May 07, 2009	0.7606	0.7789	0.7056	0.7514	369,542	+0.01(+1.23%)
May 06, 2009	0.6415	0.7423	0.6415	0.7423	572,355	+0.08(+12.50%)
May 05, 2009	0.7789	0.7881	0.6277	0.6598	335,940	-0.10(-13.25%)
May 04, 2009	0.7423	0.7606	0.7331	0.7606	481,100	-0.06(-7.78%)

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.