Indicators

Gray Television (NY: GTN )

6.970 -0.160 (-2.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.77	12.10	11.76	12.05	933,065	+0.38(+3.22%)
Jan 28, 2016	12.37	12.37	11.61	11.67	645,551	-0.51(-4.21%)
Jan 27, 2016	12.28	12.67	12.11	12.19	714,574	-0.10(-0.82%)
Jan 26, 2016	11.82	12.33	11.69	12.29	887,351	+0.49(+4.20%)
Jan 25, 2016	12.05	12.09	11.76	11.79	508,894	-0.34(-2.79%)
Jan 22, 2016	12.16	12.41	12.02	12.13	936,377	+0.22(+1.85%)
Jan 21, 2016	12.02	12.25	11.73	11.91	541,725	-0.05(-0.38%)
Jan 20, 2016	11.78	12.12	11.29	11.96	938,111	-0.08(-0.69%)
Jan 19, 2016	12.74	12.77	11.81	12.04	624,984	-0.57(-4.51%)
Jan 15, 2016	12.65	12.61	12.61	12.61	809,487	-0.44(-3.37%)
Jan 14, 2016	12.35	13.12	12.19	13.05	1,108,436	+0.76(+6.19%)
Jan 13, 2016	12.77	12.99	12.22	12.29	1,066,551	-0.48(-3.73%)
Jan 12, 2016	13.13	13.28	12.63	12.77	725,214	-0.13(-1.00%)
Jan 11, 2016	12.49	12.94	12.31	12.89	959,415	+0.46(+3.68%)
Jan 08, 2016	12.91	13.07	12.38	12.44	973,536	-0.35(-2.72%)
Jan 07, 2016	13.49	13.55	12.65	12.78	1,466,313	-0.99(-7.19%)
Jan 06, 2016	13.32	13.79	13.10	13.77	989,440	+0.20(+1.49%)
Jan 05, 2016	14.05	14.09	13.55	13.57	1,401,741	-0.41(-2.95%)

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.