Indicators

Gray Television (NY: GTN )

6.210 -0.350 (-5.34%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	2.465	2.612	2.428	2.557	363,695	+0.10(+4.10%)
Apr 28, 2011	2.465	2.493	2.413	2.456	195,236	-0.01(-0.37%)
Apr 27, 2011	2.465	2.520	2.364	2.465	281,660	+0.00(+0.00%)
Apr 26, 2011	2.337	2.475	2.337	2.465	462,701	+0.15(+6.32%)
Apr 25, 2011	2.309	2.318	2.282	2.318	272,596	+0.08(+3.69%)
Apr 21, 2011	2.135	2.282	2.135	2.236	388,800	+0.11(+5.17%)
Apr 20, 2011	2.062	2.126	2.062	2.126	159,108	+0.10(+4.98%)
Apr 19, 2011	2.025	2.044	1.989	2.025	208,216	+0.00(+0.00%)
Apr 18, 2011	2.044	2.071	1.998	2.025	174,151	-0.07(-3.49%)
Apr 15, 2011	1.998	2.163	1.998	2.099	487,097	+0.09(+4.57%)
Apr 14, 2011	1.970	2.007	1.970	2.007	150,740	+0.01(+0.46%)
Apr 13, 2011	1.970	2.025	1.943	1.998	165,320	+0.04(+1.87%)
Apr 12, 2011	1.970	1.989	1.924	1.961	208,893	-0.03(-1.38%)
Apr 11, 2011	2.154	2.181	1.979	1.989	611,114	-0.19(-8.82%)
Apr 08, 2011	2.199	2.236	2.135	2.181	240,296	+0.00(+0.00%)
Apr 07, 2011	2.190	2.199	2.108	2.181	424,642	-0.01(-0.42%)
Apr 06, 2011	2.144	2.199	2.062	2.190	437,032	+0.07(+3.46%)
Apr 05, 2011	2.089	2.117	2.044	2.117	393,575	+0.04(+1.76%)
Apr 04, 2011	2.034	2.099	2.034	2.080	220,914	+0.05(+2.71%)

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.