Gray Television Inc Recent Share Price (USX:GTN-A)

USX:GTN-A - Gray Television Inc Gray Television Inc
Sector: Communication Services, Industry: Broadcasting

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Sep 2018	USD	15.35	15.5	15.35	15.5	15.5	+0.25 (+1.64%)	248
18 Sep 2018	USD	15.25	15.25	15.25	15.25	15.25	-0.2 (-1.29%)	318
17 Sep 2018	USD	15.45	15.45	15.45	15.45	15.45	0.0 (0.0%)	0
14 Sep 2018	USD	15.75	15.75	15.45	15.45	15.45	-0.14 (-0.90%)	360
13 Sep 2018	USD	15.65	15.65	15.59	15.59	15.59	-0.01 (-0.06%)	243
12 Sep 2018	USD	15.6	15.6	15.6	15.6	15.6	+0.062 (+0.40%)	119
11 Sep 2018	USD	15.55	15.55	15.4727	15.5383	15.5383	+0.038 (+0.25%)	1,101
10 Sep 2018	USD	15.5	15.5	15.5	15.5	15.5	0.0 (0.0%)	0
7 Sep 2018	USD	15.5	15.5	15.5	15.5	15.5	0.0 (0.0%)	0
6 Sep 2018	USD	15.5	15.5	15.5	15.5	15.5	-0.2 (-1.27%)	100
5 Sep 2018	USD	15.7	15.7	15.7	15.7	15.7	0.0 (0.0%)	0
4 Sep 2018	USD	15.9	15.9	15.7	15.7	15.7	-0.3 (-1.88%)	310
3 Sep 2018	USD	16	16	16	16	16	0.0 (0.0%)	0
31 Aug 2018	USD	15.7	16	15.7	16	16	+0.4 (+2.56%)	598
30 Aug 2018	USD	15.6	15.6	15.6	15.6	15.6	0.0 (0.0%)	0
29 Aug 2018	USD	15.6	15.6	15.6	15.6	15.6	0.0 (0.0%)	0
28 Aug 2018	USD	15.6	15.6	15.6	15.6	15.6	0.0 (0.0%)	0
27 Aug 2018	USD	15.3	15.6	15.3	15.6	15.6	-0.2 (-1.27%)	709
24 Aug 2018	USD	15.8	15.8	15.8	15.8	15.8	0.0 (0.0%)	1,080
23 Aug 2018	USD	15.85	16	15.7	15.8	15.8	+0.5 (+3.27%)	2,785
22 Aug 2018	USD	15.3	15.3	15.3	15.3	15.3	0.0 (0.0%)	0
21 Aug 2018	USD	15.3	15.3	15.3	15.3	15.3	+0.1 (+0.66%)	663
20 Aug 2018	USD	15.2	15.2	15.2	15.2	15.2	-0.05 (-0.33%)	120
17 Aug 2018	USD	15.25	15.25	15.25	15.25	15.25	0.0 (0.0%)	0
16 Aug 2018	USD	15.25	15.25	15.25	15.25	15.25	0.0 (0.0%)	0
15 Aug 2018	USD	15.25	15.25	15.25	15.25	15.25	0.0 (0.0%)	0
14 Aug 2018	USD	15.25	15.25	15.25	15.25	15.25	0.0 (0.0%)	0
13 Aug 2018	USD	15.25	15.25	15.25	15.25	15.25	0.0 (0.0%)	0
10 Aug 2018	USD	15.5	15.5	15.25	15.25	15.25	-0.229 (-1.48%)	200
9 Aug 2018	USD	15.6	15.6	15.4791	15.4791	15.4791	-0.021 (-0.13%)	300

Unicorn Response |