Hot Features
프리미엄
Gray Television Inc (GTN.A)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -13.4523809524 | 8.4 | 8.765 | 6.62 | 7024 | 7.49917676 | CS |
| 4 | -0.49 | -6.31443298969 | 7.76 | 10.6 | 5 | 24350 | 7.36386924 | CS |
| 12 | -0.25 | -3.32446808511 | 7.52 | 10.6 | 5 | 10855 | 7.32955365 | CS |
| 26 | -0.41 | -5.33854166667 | 7.68 | 10.62 | 5 | 6148 | 7.59595692 | CS |
| 52 | -1.63 | -18.3146067416 | 8.9 | 10.9 | 5 | 4048 | 7.72876875 | CS |
| 156 | -13.23 | -64.5365853659 | 20.5 | 23.29 | 5 | 2409 | 9.56266966 | CS |
| 260 | -10.74 | -59.6335369239 | 18.01 | 24 | 5 | 1871 | 11.20287788 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 7.27 | -0.35 | -4.59 | 7.38 | 7.425 | 7.27 | 3305 |
| 1732318800 | 7.62 | 0.24 | 3.25 | 7.24 | 7.78 | 7.24 | 2342 |
| 1732232400 | 7.38 | -0.03 | -0.40 | 7.99 | 7.99 | 7.325 | 2960 |
| 1732146000 | 7.41 | 0.3 | 4.27 | 7.06 | 7.45 | 6.62 | 7307 |
| 1732059600 | 7.1066 | -0.51 | -6.68 | 7.62 | 7.62 | 7.032 | 3709 |
| 1731973200 | 7.615 | -0.7 | -8.36 | 8.4 | 8.765 | 7.06 | 18800 |
| 1731714000 | 8.31 | 1.43 | 20.78 | 6.97 | 9.52 | 6.97 | 150996 |
| 1731627600 | 6.88 | 1.88 | 37.60 | 5.68 | 10.6 | 5.67 | 274070 |
| 1731541200 | 5 | -1.78 | -26.25 | 6.78 | 6.78 | 5 | 8009 |
| 1731454800 | 6.78 | -0.17 | -2.45 | 6.57 | 6.78 | 6.09 | 894 |
| 1731368400 | 6.95 | -0.63 | -8.31 | 7.55 | 7.55 | 6.88 | 5431 |
| 1731109200 | 7.58 | 0 | 0.00 | 6.84 | 7.58 | 6.5 | 912 |
| 1731022800 | 7.58 | 0.04 | 0.52 | 7.84 | 7.98 | 7.54 | 610 |
| 1730936400 | 7.5406 | 0.12 | 1.63 | 7.5406 | 7.75 | 7.5406 | 375 |
| 1730850000 | 7.42 | -0.63 | -7.83 | 8.05 | 8.05 | 7.42 | 1097 |
| 1730763600 | 8.05 | -0.03 | -0.37 | 8.1 | 8.3998 | 7.5 | 4571 |
| 1730500800 | 8.08 | -0.14 | -1.70 | 8.57 | 8.82 | 7.91 | 1686 |
| 1730414400 | 8.22 | 0.31 | 3.92 | 7.91 | 8.22 | 7.91 | 732 |
| 1730328000 | 7.91 | 0.1 | 1.28 | 7.82 | 7.9565 | 7.82 | 1570 |
| 1730241600 | 7.8101 | 0 | 0.00 | 7.81 | 8.195 | 7.81 | 329 |
| 1730155200 | 7.8101 | 0.05 | 0.65 | 7.76 | 7.9 | 7.76 | 607 |
| 1729896000 | 7.76 | 0 | 0.00 | 7.76 | 8.09 | 7.76 | 664 |
| 1729809600 | 7.76 | 0.35 | 4.72 | 7.82 | 7.825 | 7.4 | 985 |
| 1729723200 | 7.41 | 0.19 | 2.56 | 7.23 | 7.8 | 7.23 | 1022 |
| 1729636800 | 7.225 | -0.23 | -3.02 | 7.34 | 7.34 | 7.225 | 901 |
| 1729550400 | 7.45 | 0.21 | 2.90 | 7.45 | 7.45 | 7.24 | 645 |
| 1729291200 | 7.24 | 0.02 | 0.28 | 7.22 | 7.24 | 7.22 | 587 |
| 1729204800 | 7.22 | -0.1 | -1.37 | 7.32 | 7.63 | 7.04 | 2205 |
| 1729118400 | 7.32 | -0.02 | -0.27 | 7.34 | 7.34 | 7.315 | 540 |
| 1729032000 | 7.34 | -0.11 | -1.48 | 7.34 | 7.45 | 7.12 | 486 |
| 1728945600 | 7.45 | 0.18 | 2.48 | 7.87 | 7.87 | 7.2875 | 1117 |
| 1728686400 | 7.27 | -0.09 | -1.22 | 7.22 | 7.65 | 7.22 | 3836 |
| 1728600000 | 7.36 | 0.04 | 0.55 | 7.3 | 7.57 | 7.3 | 3342 |
| 1728513600 | 7.32 | 0 | 0.00 | 7.32 | 7.4 | 7.32 | 223 |
| 1728427200 | 7.32 | -0.04 | -0.54 | 7.36 | 7.52 | 7.26 | 8233 |
| 1728340800 | 7.36 | 0.16 | 2.22 | 7.39 | 7.4 | 6.98 | 3598 |
| 1728081600 | 7.2 | 0.15 | 2.13 | 7 | 7.375 | 7 | 2487 |
| 1727995200 | 7.05 | 0.13 | 1.88 | 7.15 | 7.3 | 6.76 | 4895 |
| 1727908800 | 6.92 | -0.44 | -5.98 | 7.12 | 7.25 | 6.87 | 2896 |
| 1727822400 | 7.36 | 0.4 | 5.75 | 6.94 | 7.84 | 6.94 | 11530 |
| 1727736000 | 6.96 | 0.24 | 3.57 | 6.72 | 8.0399999 | 6.72 | 21569 |
| 1727476800 | 6.7201 | -0.1 | -1.46 | 7.05 | 7.9672 | 6.36 | 21312 |
| 1727390400 | 6.82 | -0.22 | -3.13 | 6.54 | 7 | 6.54 | 6021 |
| 1727304000 | 7.04 | 0.11 | 1.59 | 6.93 | 7.18 | 6.75 | 3684 |
| 1727217600 | 6.93 | -0.29 | -4.02 | 7.22 | 7.22 | 6.93 | 8879 |
| 1727131200 | 7.22 | -0.16 | -2.17 | 7.33 | 7.69 | 7.185 | 2576 |
| 1726872000 | 7.38 | -0.09 | -1.20 | 7.47 | 7.47 | 7.3 | 5093 |
| 1726785600 | 7.47 | 0 | 0.00 | 7.85 | 7.85 | 7.47 | 988 |
| 1726699200 | 7.47 | -0.25 | -3.24 | 7.57 | 7.97 | 7.47 | 1775 |
| 1726612800 | 7.72 | -0.06 | -0.77 | 7.91 | 7.97 | 7.68 | 1578 |
| 1726526400 | 7.78 | 0 | 0.00 | 7.75 | 7.78 | 7.7 | 3767 |
| 1726267200 | 7.78 | 0.22 | 2.91 | 7.8 | 7.905 | 7.5601 | 2405 |
| 1726180800 | 7.56 | -0.12 | -1.56 | 7.78 | 7.78 | 7.25 | 1337 |
| 1726094400 | 7.68 | 0.47 | 6.52 | 7.85 | 8.23 | 7.676 | 2583 |
| 1726008000 | 7.21 | -1.52 | -17.41 | 8.73 | 8.73 | 7.21 | 3504 |
| 1725921600 | 8.73 | 0.73 | 9.13 | 8.53 | 8.74 | 7.8 | 4823 |
| 1725662400 | 8 | 0.96 | 13.64 | 7.11 | 8 | 6.755 | 5756 |
| 1725576000 | 7.04 | 0 | 0.07 | 7.11 | 7.11 | 6.98 | 934 |
| 1725489600 | 7.035 | -0.41 | -5.44 | 7.44 | 7.45 | 7.035 | 3642 |
| 1725403200 | 7.44 | -0.38 | -4.86 | 7.52 | 7.52 | 7.41 | 1033 |
| 1725057600 | 7.82 | -0.03 | -0.38 | 7.5 | 7.82 | 7.46 | 549 |
| 1724971200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.75 | 55 |
| 1724884800 | 7.85 | 0 | 0.00 | 8.0399999 | 8.0399999 | 7.85 | 208 |
| 1724798400 | 7.85 | -0.65 | -7.65 | 8.5 | 8.885 | 7.66 | 5430 |
| 1724712000 | 8.5 | -0.5 | -5.56 | 8.89 | 8.89 | 8.17 | 490 |
