Indicators

Gray Television (NY: GTN )

6.090 -0.470 (-7.16%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.080	2.117	2.053	2.089	181,611	+0.03(+1.33%)
Sep 27, 2012	1.998	2.071	1.879	2.062	344,261	+0.06(+3.21%)
Sep 26, 2012	2.071	2.071	1.989	1.998	306,760	-0.09(-4.39%)
Sep 25, 2012	2.108	2.144	1.998	2.089	472,305	+0.03(+1.33%)
Sep 24, 2012	1.934	2.071	1.934	2.062	268,863	+0.08(+4.17%)
Sep 21, 2012	1.915	2.007	1.906	1.979	355,019	+0.07(+3.85%)
Sep 20, 2012	1.924	1.970	1.860	1.906	569,101	+0.01(+0.48%)
Sep 19, 2012	1.897	1.915	1.842	1.897	137,945	+0.03(+1.47%)
Sep 18, 2012	1.814	1.906	1.805	1.869	452,424	+0.05(+2.51%)
Sep 17, 2012	1.769	1.824	1.769	1.824	1,083,919	+0.05(+3.11%)
Sep 14, 2012	1.714	1.796	1.695	1.769	239,942	+0.07(+4.32%)
Sep 13, 2012	1.695	1.741	1.649	1.695	377,337	+0.02(+1.09%)
Sep 12, 2012	1.686	1.724	1.677	1.677	132,685	+0.00(+0.00%)
Sep 11, 2012	1.677	1.732	1.677	1.677	75,158	-0.02(-1.08%)
Sep 10, 2012	1.686	1.714	1.677	1.695	90,625	+0.00(+0.00%)
Sep 07, 2012	1.714	1.714	1.686	1.695	110,310	+0.00(+0.00%)
Sep 06, 2012	1.704	1.732	1.677	1.695	271,813	+0.03(+1.65%)
Sep 05, 2012	1.695	1.732	1.668	1.668	152,785	-0.02(-1.09%)

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.