Indicators

Gray Television (NY: GTN )

6.740 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.82	10.96	10.64	10.86	714,279	+0.05(+0.42%)
Jan 30, 2017	10.41	10.96	10.31	10.82	1,416,168	+0.28(+2.61%)
Jan 27, 2017	10.59	10.68	10.45	10.54	965,246	-0.05(-0.43%)
Jan 26, 2017	10.64	10.91	10.59	10.59	913,079	-0.05(-0.43%)
Jan 25, 2017	10.13	10.77	10.13	10.64	1,457,610	+0.60(+5.94%)
Jan 24, 2017	9.948	10.13	9.810	10.04	722,674	+0.09(+0.92%)
Jan 23, 2017	9.948	10.09	9.810	9.948	546,407	+0.00(+0.00%)
Jan 20, 2017	9.719	10.18	9.627	9.948	1,067,157	+0.28(+2.84%)
Jan 19, 2017	9.581	9.764	9.489	9.673	1,249,961	+0.14(+1.44%)
Jan 18, 2017	9.489	9.626	9.421	9.535	955,482	+0.32(+3.48%)
Jan 17, 2017	9.168	9.856	9.123	9.214	1,692,378	-0.50(-5.19%)
Jan 13, 2017		9.719	9.719	9.719	0	-0.05(-0.47%)
Jan 12, 2017	10.04	10.04	9.581	9.764	498,180	-0.28(-2.74%)
Jan 11, 2017	9.673	10.09	9.535	10.04	1,784,126	+0.37(+3.79%)
Jan 10, 2017	10.04	10.13	9.604	9.673	1,848,529	-0.37(-3.65%)
Jan 09, 2017	10.04	10.18	9.810	10.04	1,252,366	-0.09(-0.91%)
Jan 06, 2017	10.22	10.29	9.994	10.13	793,334	+0.05(+0.46%)
Jan 05, 2017	10.22	10.27	9.948	10.09	908,497	-0.18(-1.79%)
Jan 04, 2017	10.09	10.36	9.971	10.27	777,911	+0.23(+2.28%)

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.