Indicators

Gray Television (NY: GTN )

4.890 -0.030 (-0.61%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	11.49	12.13	11.40	11.85	1,432,898	+0.31(+2.66%)
Jun 27, 2014	11.27	11.59	11.25	11.54	2,098,638	+0.21(+1.83%)
Jun 26, 2014	11.05	11.38	10.83	11.33	1,082,594	+0.32(+2.95%)
Jun 25, 2014	10.04	11.75	10.04	11.01	3,406,167	+0.85(+8.35%)
Jun 24, 2014	10.04	10.34	10.02	10.16	339,834	+0.08(+0.81%)
Jun 23, 2014	10.20	10.20	9.916	10.08	414,633	-0.10(-0.98%)
Jun 20, 2014	10.46	10.48	9.889	10.18	737,057	-0.22(-2.08%)
Jun 19, 2014	10.63	10.66	10.28	10.39	468,943	-0.24(-2.29%)
Jun 18, 2014	10.65	10.71	10.45	10.64	631,619	+0.00(+0.00%)
Jun 17, 2014	10.85	10.93	10.62	10.64	374,697	-0.25(-2.32%)
Jun 16, 2014	10.64	10.93	10.62	10.89	577,790	+0.22(+2.03%)
Jun 13, 2014	10.66	10.81	10.52	10.67	285,625	+0.04(+0.34%)
Jun 12, 2014	10.90	10.93	10.55	10.64	406,712	-0.27(-2.48%)
Jun 11, 2014	10.85	11.01	10.81	10.91	322,854	-0.04(-0.33%)
Jun 10, 2014	10.92	10.97	10.67	10.94	308,189	+0.09(+0.83%)
Jun 06, 2014	10.86	11.04	10.71	10.85	335,207	+0.08(+0.75%)
Jun 05, 2014	10.73	10.83	10.49	10.77	506,899	+0.05(+0.42%)
Jun 04, 2014	10.62	10.94	10.37	10.73	627,933	+0.05(+0.51%)
Jun 03, 2014	10.44	10.72	10.29	10.67	372,700	+0.22(+2.07%)

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.