Gray Communications Systems Inc

GTN 
(NYSE) 
 

History: Gray Communications Systems I

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
15.90
16.08
15.59
15.68
284,048
15.71
0
22/08/2019
15.96
16.17
15.80
16.04
273,954
16.04
0
21/08/2019
16.05
16.05
15.59
15.96
293,451
15.90
0
20/08/2019
15.60
15.89
15.60
15.72
408,292
15.73
0
19/08/2019
15.35
15.73
15.13
15.61
250,518
15.52
0
16/08/2019
14.75
15.35
14.75
15.15
367,128
15.03
0
15/08/2019
14.30
14.73
14.21
14.63
288,988
14.58
0
14/08/2019
14.84
14.84
14.23
14.36
264,687
14.42
0
13/08/2019
14.90
15.65
14.85
14.91
298,466
15.00
0
12/08/2019
14.40
15.03
14.02
15.00
304,560
14.50
0
09/08/2019
15.25
15.25
14.10
14.57
467,757
14.55
0
08/08/2019
15.72
16.02
14.95
15.33
231,224
15.37
0
07/08/2019
15.46
15.75
13.60
15.62
552,597
14.98
0
06/08/2019
16.95
17.08
15.82
16.27
296,871
16.30
0
05/08/2019
16.75
16.87
16.45
16.81
246,088
16.71
0
02/08/2019
17.46
17.46
16.88
17.08
289,942
17.09
0
01/08/2019
17.76
18.33
17.61
17.64
258,463
17.76
0
31/07/2019
18.05
18.31
17.72
17.75
322,267
17.75
0
30/07/2019
17.60
18.02
17.30
18.00
178,180
18.00
0
29/07/2019
17.81
17.91
17.55
17.75
166,206
17.75
0
26/07/2019
17.74
18.19
17.70
17.84
119,806
17.88
0
25/07/2019
17.80
17.80
17.37
17.62
141,555
17.60
0
24/07/2019
17.13
17.89
17.13
17.85
135,019
17.74
0
23/07/2019
17.28
17.36
16.97
17.21
167,280
17.16
0
22/07/2019
17.76
17.94
17.21
17.21
188,560
17.37
0
19/07/2019
17.42
17.79
17.42
17.76
118,060
17.67
0
18/07/2019
17.65
17.73
17.28
17.45
145,729
17.45
0
17/07/2019
18.30
18.30
17.66
17.66
186,229
17.76
0
16/07/2019
18.10
18.52
17.89
18.32
169,429
18.29
0
15/07/2019
18.58
18.58
17.73
18.07
308,507
18.06
0
12/07/2019
18.43
18.73
18.30
18.53
358,092
18.54
0
11/07/2019
17.82
18.40
17.79
18.40
400,484
18.20
0
10/07/2019
17.57
17.80
17.36
17.75
339,713
17.75
0
09/07/2019
17.22
17.48
17.07
17.45
227,532
17.36
0
08/07/2019
17.39
17.75
17.04
17.35
534,268
17.34
0
05/07/2019
16.80
16.94
16.52
16.91
176,269
16.89
0
03/07/2019
16.52
16.89
16.42
16.88
96,699
16.81
0
02/07/2019
16.43
16.58
16.23
16.47
184,243
16.43
0
01/07/2019
16.64
16.85
16.29
16.48
169,689
16.48
0
28/06/2019
16.25
16.44
16.04
16.39
1,711,970
16.38
0
27/06/2019
15.90
16.14
15.78
16.13
128,803
16.06
0
26/06/2019
16.10
16.30
15.87
15.87
162,060
15.93
0
25/06/2019
16.14
16.21
15.92
16.00
247,132
16.00
0
24/06/2019
16.66
16.83
16.18
16.18
396,476
16.24
0
21/06/2019
16.67
16.74
16.25
16.57
446,196
16.56
0
20/06/2019
16.96
17.09
16.72
16.75
420,618
16.75
0
19/06/2019
16.83
16.91
16.67
16.82
236,927
16.81
0
18/06/2019
17.06
17.25
16.70
16.82
304,411
16.82
0
17/06/2019
16.73
16.99
16.50
16.91
292,776
16.88
0
14/06/2019
16.61
16.78
16.37
16.66
214,694
16.62
0
13/06/2019
16.40
16.73
16.24
16.68
165,123
16.61
0
12/06/2019
16.20
16.50
16.12
16.35
169,080
16.31
0
11/06/2019
16.40
16.46
16.07
16.19
224,979
16.22
0
10/06/2019
16.44
16.64
16.23
16.40
177,114
16.40
0
07/06/2019
16.69
16.90
16.39
16.47
161,373
16.56
0
06/06/2019
16.60
16.82
16.47
16.71
252,778
16.68
0
05/06/2019
17.34
17.34
16.56
16.59
164,104
16.73
0
04/06/2019
17.17
17.32
16.59
17.25
374,293
17.00
0
03/06/2019
17.20
17.47
17.04
17.17
233,135
17.19
0
31/05/2019
17.56
17.61
17.06
17.23
393,267
17.28
0
30/05/2019
17.73
18.18
17.73
17.93
130,771
17.94
0
29/05/2019
18.00
18.16
17.53
17.71
235,434
17.74
0
28/05/2019
18.18
18.55
18.08
18.21
287,964
18.24
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 11:09:46
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-26 12:09:46 - 2019-08-26 11:09:46 - 1000 - Website: OKAY