Indicators

Gray Television (NY: GTN )

5.620 -0.070 (-1.23%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	2.466	2.613	2.430	2.558	363,510	+0.10(+4.10%)
Apr 28, 2011	2.466	2.494	2.414	2.457	195,136	-0.01(-0.37%)
Apr 27, 2011	2.466	2.521	2.365	2.466	281,517	+0.00(+0.00%)
Apr 26, 2011	2.338	2.476	2.338	2.466	462,466	+0.15(+6.32%)
Apr 25, 2011	2.310	2.320	2.283	2.320	272,458	+0.08(+3.69%)
Apr 21, 2011	2.136	2.283	2.136	2.237	388,602	+0.11(+5.17%)
Apr 20, 2011	2.063	2.127	2.063	2.127	159,027	+0.10(+4.98%)
Apr 19, 2011	2.026	2.045	1.990	2.026	208,110	+0.00(+0.00%)
Apr 18, 2011	2.045	2.072	1.999	2.026	174,062	-0.07(-3.49%)
Apr 15, 2011	1.999	2.164	1.999	2.100	486,850	+0.09(+4.57%)
Apr 14, 2011	1.971	2.008	1.971	2.008	150,663	+0.01(+0.46%)
Apr 13, 2011	1.971	2.026	1.944	1.999	165,236	+0.04(+1.87%)
Apr 12, 2011	1.971	1.990	1.925	1.962	208,786	-0.03(-1.38%)
Apr 11, 2011	2.155	2.182	1.980	1.990	610,804	-0.19(-8.82%)
Apr 08, 2011	2.200	2.237	2.136	2.182	240,174	+0.00(+0.00%)
Apr 07, 2011	2.191	2.200	2.109	2.182	424,426	-0.01(-0.42%)
Apr 06, 2011	2.145	2.200	2.063	2.191	436,810	+0.07(+3.46%)
Apr 05, 2011	2.090	2.118	2.045	2.118	393,375	+0.04(+1.76%)
Apr 04, 2011	2.035	2.100	2.035	2.081	220,802	+0.06(+2.71%)

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.