Indicators

Gray Television (NY: GTN )

6.320 -0.240 (-3.66%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.3574	0.3666	0.2932	0.2932	235,205	-0.05(-13.51%)
Mar 30, 2009	0.3574	0.3849	0.3299	0.3391	191,890	-0.06(-15.91%)
Mar 26, 2009	0.3757	0.4032	0.3668	0.4032	108,232	+0.03(+7.32%)
Mar 25, 2009	0.3666	0.3940	0.3574	0.3757	95,540	+0.02(+5.13%)
Mar 24, 2009	0.3940	0.3940	0.3482	0.3574	104,439	-0.05(-11.36%)
Mar 23, 2009	0.3849	0.4032	0.3594	0.4032	179,902	+0.00(+0.00%)
Mar 20, 2009	0.3940	0.4032	0.3482	0.4032	367,528	+0.03(+7.32%)
Mar 19, 2009	0.4490	0.4490	0.3574	0.3757	164,232	+0.00(+0.00%)
Mar 18, 2009	0.3345	0.3757	0.3207	0.3757	149,712	-0.01(-2.38%)
Mar 17, 2009	0.3757	0.3849	0.3574	0.3849	87,161	+0.02(+5.00%)
Mar 16, 2009	0.3940	0.4032	0.3326	0.3666	426,920	-0.01(-2.44%)
Mar 13, 2009	0.4307	0.4307	0.3482	0.3757	0	+0.00(+0.00%)
Mar 12, 2009	0.3574	0.3757	0.3482	0.3757	102,261	+0.02(+5.13%)
Mar 11, 2009	0.3666	0.3757	0.3207	0.3574	101,636	-0.01(-2.50%)
Mar 10, 2009	0.3482	0.3849	0.3299	0.3666	124,620	+0.04(+11.11%)
Mar 09, 2009	0.3207	0.3574	0.3207	0.3299	95,864	-0.02(-5.26%)
Mar 06, 2009	0.3024	0.3574	0.2932	0.3482	0	+0.03(+8.57%)
Mar 05, 2009	0.3482	0.3574	0.2932	0.3207	45,709	-0.04(-10.26%)
Mar 04, 2009	0.3207	0.3574	0.2566	0.3574	337,138	+0.09(+34.48%)

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.