Indicators

Gray Television (NY: GTN )

4.950 +0.040 (+0.81%)

Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.3158	0.3338	0.2977	0.2977	0	-0.02(-5.71%)
Feb 26, 2009	0.3248	0.3519	0.3158	0.3158	104,479	-0.01(-2.78%)
Feb 25, 2009	0.3699	0.3873	0.3158	0.3248	63,125	-0.05(-12.20%)
Feb 24, 2009	0.2887	0.3699	0.2887	0.3699	191,980	+0.08(+28.13%)
Feb 23, 2009	0.3248	0.3338	0.2797	0.2887	373,926	-0.04(-11.11%)
Feb 20, 2009	0.3699	0.3970	0.3158	0.3248	263,469	-0.06(-16.28%)
Feb 19, 2009	0.3970	0.4150	0.3789	0.3880	51,715	+0.00(+0.00%)
Feb 18, 2009	0.3970	0.4232	0.3880	0.3880	82,853	-0.01(-2.27%)
Feb 17, 2009	0.4150	0.4241	0.3970	0.3970	44,725	-0.03(-6.38%)
Feb 13, 2009	0.4602	0.4782	0.4150	0.4241	48,267	-0.05(-9.62%)
Feb 12, 2009	0.4241	0.4782	0.4150	0.4692	301,470	+0.04(+8.33%)
Feb 11, 2009	0.3789	0.4962	0.3789	0.4331	108,537	+0.06(+17.07%)
Feb 10, 2009	0.4602	0.4692	0.3699	0.3699	189,563	-0.09(-19.61%)
Feb 09, 2009	0.4511	0.4872	0.4331	0.4602	323,528	+0.00(+0.00%)
Feb 06, 2009	0.4326	0.4629	0.3970	0.4602	345,655	+0.03(+6.25%)
Feb 05, 2009	0.4085	0.4331	0.4060	0.4331	216,861	+0.01(+2.13%)
Feb 04, 2009	0.4331	0.4421	0.3789	0.4241	243,927	+0.00(+0.00%)
Feb 03, 2009	0.3622	0.4331	0.3609	0.4241	394,711	+0.04(+9.30%)

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.