Indicators

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.756	8.948	8.499	8.673	489,969	-0.17(-1.97%)
Jan 29, 2015	8.967	9.003	8.582	8.848	246,532	-0.12(-1.33%)
Jan 28, 2015	9.462	9.471	8.848	8.967	275,852	-0.45(-4.77%)
Jan 27, 2015	9.297	9.590	9.269	9.416	124,326	-0.01(-0.10%)
Jan 26, 2015	9.618	9.668	9.288	9.425	178,311	-0.19(-2.00%)
Jan 23, 2015	9.581	9.737	9.495	9.618	206,384	+0.06(+0.67%)
Jan 22, 2015	9.554	9.581	9.196	9.554	310,283	+0.13(+1.36%)
Jan 21, 2015	9.214	9.517	9.086	9.425	216,927	+0.21(+2.29%)
Jan 20, 2015	9.361	9.444	9.196	9.214	269,551	-0.13(-1.37%)
Jan 16, 2015	9.022	9.361	9.013	9.343	193,632	+0.26(+2.83%)
Jan 15, 2015	9.554	9.636	9.068	9.086	362,767	-0.41(-4.34%)
Jan 14, 2015	9.673	9.764	9.389	9.499	131,912	-0.31(-3.18%)
Jan 13, 2015	9.645	9.939	9.535	9.810	259,136	+0.30(+3.18%)
Jan 12, 2015	9.599	9.792	9.434	9.508	196,395	-0.06(-0.67%)
Jan 09, 2015	9.554	9.810	9.407	9.572	154,532	+0.02(+0.19%)
Jan 08, 2015	9.517	9.792	9.361	9.554	240,484	+0.18(+1.96%)
Jan 07, 2015	9.471	9.563	9.168	9.370	298,366	+0.01(+0.10%)
Jan 06, 2015	9.911	9.957	9.223	9.361	379,932	-0.51(-5.20%)
Jan 05, 2015	9.975	10.14	9.645	9.874	287,107	-0.15(-1.46%)

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.