Indicators

Gray Television (NY: GTN )

5.505 -0.145 (-2.57%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	1.558	1.576	1.512	1.521	220,029	-0.04(-2.35%)
Feb 25, 2010	1.585	1.595	1.558	1.558	94,599	-0.03(-1.73%)
Feb 24, 2010	1.549	1.613	1.549	1.585	334,606	+0.01(+0.58%)
Feb 23, 2010	1.787	1.787	1.576	1.576	1,256,468	-0.20(-11.34%)
Feb 22, 2010	1.879	1.979	1.759	1.778	393,944	-0.05(-3.00%)
Feb 19, 2010	1.759	1.833	1.750	1.833	245,566	+0.05(+3.09%)
Feb 18, 2010	1.824	1.833	1.750	1.778	289,253	-0.02(-1.02%)
Feb 17, 2010	1.906	1.943	1.750	1.796	492,409	-0.08(-4.02%)
Feb 16, 2010	1.824	1.897	1.814	1.871	215,642	+0.05(+2.61%)
Feb 12, 2010	1.814	1.824	1.824	1.824	163,905	-0.06(-3.40%)
Feb 11, 2010	1.906	1.915	1.805	1.888	185,197	+0.02(+0.98%)
Feb 10, 2010	1.915	1.915	1.805	1.869	78,541	-0.03(-1.45%)
Feb 09, 2010	1.897	1.924	1.851	1.897	153,236	+0.05(+2.98%)
Feb 08, 2010	1.769	1.897	1.769	1.842	114,911	+0.03(+1.52%)
Feb 05, 2010	1.879	1.934	1.741	1.814	363,520	-0.10(-5.26%)
Feb 04, 2010	1.943	2.044	1.915	1.915	245,202	-0.06(-3.24%)
Feb 03, 2010	2.034	2.053	1.924	1.979	262,928	+0.07(+3.85%)
Feb 02, 2010	1.759	1.970	1.759	1.906	646,350	-0.06(-3.26%)

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.