ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Gray Television Inc

Gray Television Inc (GTN)

5.52
-0.13
(-2.30%)
Closed May 29 4:00PM
5.52
0.00
( 0.00% )
Pre Market: 4:09AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.46-7.692307692315.986.025.4815990925.63415916CS
4-0.62-10.09771986976.147.415.4811466226.32082669CS
12-0.22-3.832752613245.747.415.4811523366.02139731CS
26-2.3-29.41176470597.8210.075.4411365757.03354324CS
52-1.84-257.3610.695.4410925607.30328663CS
156-17.85-76.379974326123.3725.245.4487697312.60842771CS
260-12.21-68.866328257217.7325.245.4485960714.01239926CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17170224005.5199999-0.13-2.305.65.625.481209257
17169360005.650.010.185.75.835.6051156507
17165904005.64-0.05-0.885.735.76995.572106893
17165040005.69-0.3-5.015.986.01999995.621893682
17164176005.990.020.345.916.045.851157338
17163312005.97-0.23-3.716.26.26999995.92824973
17162448006.2-0.36-5.496.616.646.05999991349489
17159856006.5599999-0.09-1.356.656.6556.53655920
17158992006.650.010.156.656.676.5199999709008
17158128006.64-0.36-5.147.137.136.571163560
171572640070.060.867.137.286.99874442
17156400006.940.081.176.997.186.941011984
17153808006.86-0.27-3.797.17.116.81758690
17152944007.130.395.796.817.176.811438952
17152080006.740.040.606.716.796.31219594
17151216006.70.040.606.977.416.691693034
17150352006.660.182.786.55999996.716.5599999839976
17147760006.480.040.626.576.686.44805048
17146896006.440.447.336.146.466.14887442
171460320060.254.355.786.165.78873911
17145168005.75-0.12-2.045.85.845.66886465
17144304005.870.264.635.695.9055.691420290
17141712005.61-0.16-2.775.755.835.59888578
17140848005.7699999-0.25-4.155.965.975.76732800
17139984006.01999990.11.695.956.0555.875902084
17139120005.920.050.855.886.145.8533780502
17138256005.87-0.05-0.845.965.995.865737845
17135664005.920.132.255.755.945.72856939
17134800005.790.142.485.665.795.5925907020
17133936005.650.122.175.595.75.5351313542
17133072005.53-0.13-2.305.575.615.5199999740896
17132208005.660.11.805.55999995.845.53939991
17129616005.5599999-0.12-2.115.625.665.55903432
17128752005.680.020.355.665.755.6741481
17127888005.66-0.27-4.555.745.755.55987459
17127024005.930.11.725.845.945.79707481
17126160005.83-0.14-2.356.01999996.01999995.831864801
17123568005.97-0.14-2.296.086.155.92832598
17122704006.11-0.16-2.556.36.396.08778626
17121840006.26999990.254.1566.2955.92621095702
17120976006.019999900.006.236.26999996.001940144
17120112006.0199999-0.3-4.756.366.366.0199999857174
17116656006.320.11.616.226.346.21298453
17115792006.220.23.326.096.236.041791691
17114928006.0199999-0.03-0.506.116.155.972998124
17114064006.050.345.955.856.085.821190422
17111472005.71-0.26-4.365.925.975.712707254
17110608005.970.11.705.96.015.881078110
17109744005.870.152.625.685.935.63958619
17108880005.720.061.065.625.825.59864953
17108016005.66-0.12-2.085.76999995.80999995.59820218
17105424005.78-0.07-1.205.825.955.6812220314
17104560005.85-0.16-2.665.95.9655.733737787
17103696006.010.122.045.896.1155.891646112
17102832005.890.010.175.885.915.751356573
17101968005.880.010.175.835.995.8099999717502
17099412005.870.091.565.856.035.83934381
17098548005.780.11.765.745.845.665781555
17097684005.680.071.255.75.80895.621211494
17096820005.61-0.01-0.185.55999995.715.511110103
17095956005.62-0.1-1.755.695.7355.5151428161
17093364005.72-0.12-2.055.875.885.581162645

Your Recent History

Delayed Upgrade Clock