Indicators

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.861	1.898	1.852	1.880	101,789	+0.05(+2.50%)
Jan 30, 2012	1.815	1.880	1.779	1.834	62,002	-0.02(-0.99%)
Jan 27, 2012	1.898	1.898	1.788	1.852	147,890	-0.06(-3.35%)
Jan 26, 2012	1.825	1.935	1.779	1.916	729,904	+0.12(+6.63%)
Jan 25, 2012	1.733	1.852	1.696	1.797	422,041	+0.06(+3.70%)
Jan 24, 2012	1.604	1.733	1.586	1.733	113,100	+0.10(+6.18%)
Jan 23, 2012	1.577	1.632	1.568	1.632	109,894	+0.06(+3.49%)
Jan 20, 2012	1.504	1.595	1.504	1.577	124,528	+0.07(+4.88%)
Jan 19, 2012	1.504	1.522	1.476	1.504	112,907	+0.01(+0.61%)
Jan 18, 2012	1.467	1.494	1.449	1.494	300,308	+0.02(+1.24%)
Jan 17, 2012	1.430	1.531	1.430	1.476	184,295	+0.06(+4.55%)
Jan 13, 2012	1.439	1.513	1.412	1.412	215,372	-0.06(-4.35%)
Jan 12, 2012	1.476	1.485	1.439	1.476	145,754	+0.01(+0.63%)
Jan 11, 2012	1.458	1.485	1.449	1.467	170,145	-0.01(-0.62%)
Jan 10, 2012	1.467	1.494	1.449	1.476	276,510	+0.00(+0.00%)
Jan 09, 2012	1.467	1.513	1.449	1.476	208,115	-0.01(-0.62%)
Jan 06, 2012	1.531	1.531	1.467	1.485	195,297	-0.04(-2.41%)
Jan 05, 2012	1.540	1.614	1.504	1.522	153,598	-0.02(-1.19%)

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.