Indicators

Gray Television (NY: GTN )

6.185 -0.375 (-5.72%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.04	16.31	15.90	16.04	528,381	+0.00(+0.00%)
Sep 27, 2018	15.90	16.08	15.67	16.04	408,781	+0.23(+1.45%)
Sep 26, 2018	16.22	16.40	15.81	15.81	599,656	-0.37(-2.27%)
Sep 25, 2018	15.95	16.22	15.81	16.17	483,890	+0.27(+1.73%)
Sep 24, 2018	16.13	16.22	15.81	15.90	497,109	-0.27(-1.70%)
Sep 21, 2018	16.04	16.38	15.99	16.17	1,522,944	+0.27(+1.73%)
Sep 20, 2018	15.58	16.02	15.58	15.90	401,119	+0.37(+2.36%)
Sep 19, 2018	15.49	15.76	15.37	15.53	387,834	+0.09(+0.59%)
Sep 18, 2018	15.49	15.62	15.40	15.44	337,312	-0.05(-0.30%)
Sep 17, 2018	15.62	15.62	15.30	15.49	272,213	-0.09(-0.59%)
Sep 14, 2018	15.67	15.74	15.49	15.58	285,579	-0.09(-0.58%)
Sep 13, 2018	15.62	15.72	15.53	15.67	234,756	+0.14(+0.88%)
Sep 12, 2018	15.40	15.72	15.40	15.53	589,284	+0.09(+0.59%)
Sep 11, 2018	15.17	15.44	15.03	15.44	507,163	+0.28(+1.81%)
Sep 10, 2018	15.21	15.21	14.98	15.17	539,101	+0.05(+0.30%)
Sep 07, 2018	15.12	15.37	15.07	15.12	478,948	+0.00(+0.00%)
Sep 06, 2018	15.49	15.53	15.01	15.12	538,605	-0.46(-2.94%)
Sep 05, 2018	15.35	15.81	15.17	15.58	1,254,360	+0.27(+1.80%)

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.