Indicators

Gray Television (NY: GTN )

6.000 +0.480 (+8.70%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.66	14.84	14.57	14.63	1,882,096	-0.05(-0.31%)
May 28, 2015	14.77	14.78	14.30	14.67	743,001	-0.16(-1.11%)
May 27, 2015	14.56	14.95	14.52	14.84	1,377,496	+0.32(+2.21%)
May 26, 2015	14.31	14.60	13.98	14.52	1,386,694	+0.35(+2.46%)
May 22, 2015	14.02	14.17	14.17	14.17	1,471,001	+0.33(+2.38%)
May 21, 2015	13.31	14.09	13.18	13.84	1,549,526	+0.52(+3.92%)
May 20, 2015	12.77	13.36	12.74	13.31	895,861	+0.57(+4.46%)
May 19, 2015	13.07	13.09	12.60	12.75	343,599	-0.22(-1.70%)
May 18, 2015	12.63	12.99	12.58	12.97	582,979	+0.39(+3.13%)
May 15, 2015	12.77	12.77	12.45	12.57	341,945	-0.16(-1.22%)
May 14, 2015	12.80	12.88	12.57	12.73	338,128	+0.02(+0.14%)
May 13, 2015	12.86	12.98	12.60	12.71	378,721	-0.13(-1.00%)
May 12, 2015	12.86	12.86	12.45	12.84	387,652	+0.09(+0.72%)
May 11, 2015	12.73	13.36	12.69	12.75	663,771	+0.05(+0.43%)
May 08, 2015	12.82	12.90	12.63	12.69	484,016	-0.03(-0.22%)
May 07, 2015	12.77	13.06	12.71	12.72	621,255	+0.00(+0.00%)
May 06, 2015	13.10	13.21	12.43	12.72	966,604	-0.30(-2.32%)
May 05, 2015	13.29	13.69	12.57	13.02	1,608,229	+0.51(+4.10%)
May 04, 2015	12.40	12.55	12.19	12.51	614,207	+0.13(+1.04%)

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.