Indicators

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.740	9.876	9.614	9.632	231,855	-0.12(-1.20%)
Apr 27, 2007	9.840	9.849	9.442	9.749	515,451	-0.14(-1.37%)
Apr 26, 2007	9.966	10.02	9.840	9.885	196,407	-0.13(-1.26%)
Apr 25, 2007	10.03	10.11	9.930	10.01	222,439	+0.06(+0.64%)
Apr 24, 2007	9.984	10.07	9.912	9.948	333,438	+0.01(+0.09%)
Apr 23, 2007	9.957	10.07	9.767	9.939	309,067	-0.05(-0.54%)
Apr 20, 2007	10.11	10.20	9.885	9.993	439,673	+0.05(+0.55%)
Apr 19, 2007	9.840	10.00	9.767	9.939	151,653	+0.01(+0.09%)
Apr 18, 2007	9.867	10.01	9.840	9.930	332,330	+0.00(+0.00%)
Apr 17, 2007	10.09	10.23	9.867	9.930	354,375	-0.22(-2.13%)
Apr 16, 2007	9.930	10.18	9.930	10.15	222,772	+0.22(+2.18%)
Apr 13, 2007	9.831	9.930	9.767	9.930	130,716	+0.07(+0.73%)
Apr 12, 2007	9.776	9.930	9.596	9.858	195,410	+0.12(+1.20%)
Apr 11, 2007	9.578	9.776	9.542	9.740	412,200	+0.18(+1.89%)
Apr 10, 2007	9.551	9.650	9.524	9.560	220,667	-0.01(-0.09%)
Apr 09, 2007	9.659	9.740	9.542	9.569	466,924	-0.06(-0.66%)
Apr 05, 2007	9.587	9.704	9.569	9.632	147,000	+0.06(+0.66%)
Apr 04, 2007	9.497	9.785	9.442	9.569	715,175	+0.14(+1.53%)
Apr 03, 2007	9.343	9.524	9.253	9.424	517,327	+0.13(+1.36%)

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.