Indicators

Gray Television (NY: GTN )

6.280 -0.280 (-4.27%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.187	9.187	9.040	9.077	975,602	-0.13(-1.39%)
Jul 28, 2016	9.434	9.434	9.086	9.205	1,123,609	-0.23(-2.43%)
Jul 27, 2016	9.691	9.700	9.334	9.434	1,161,601	-0.25(-2.56%)
Jul 26, 2016	10.09	10.09	9.599	9.682	1,243,061	-0.39(-3.83%)
Jul 25, 2016	10.20	10.27	9.994	10.07	1,211,435	-0.11(-1.08%)
Jul 22, 2016	10.17	10.38	10.17	10.18	1,033,477	+0.05(+0.45%)
Jul 21, 2016	10.30	10.59	10.09	10.13	2,353,954	-0.18(-1.78%)
Jul 20, 2016	10.37	10.41	10.12	10.31	656,912	-0.04(-0.35%)
Jul 19, 2016	10.42	10.45	10.19	10.35	421,797	-0.08(-0.79%)
Jul 18, 2016	10.54	10.63	10.43	10.43	338,395	-0.10(-0.96%)
Jul 15, 2016	10.64	10.64	10.42	10.53	507,390	-0.04(-0.35%)
Jul 14, 2016	10.50	10.65	10.48	10.57	421,403	+0.17(+1.68%)
Jul 13, 2016	10.73	10.75	10.26	10.40	858,998	-0.27(-2.49%)
Jul 12, 2016	10.54	10.73	10.49	10.66	732,320	+0.22(+2.11%)
Jul 11, 2016	10.28	10.53	10.28	10.44	505,878	+0.25(+2.43%)
Jul 08, 2016	10.18	10.35	10.17	10.20	1,257,554	+0.11(+1.09%)
Jul 07, 2016	9.810	10.10	9.764	10.09	893,940	+0.32(+3.29%)
Jul 06, 2016	9.618	9.792	9.444	9.764	791,245	+0.12(+1.24%)
Jul 05, 2016	9.902	9.902	9.544	9.645	523,365	-0.28(-2.86%)

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.