Indicators

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.47	13.64	13.20	13.21	312,205	-0.24(-1.77%)
Jan 29, 2004	13.50	13.67	13.36	13.44	58,054	-0.05(-0.34%)
Jan 28, 2004	14.20	14.20	13.43	13.49	72,458	-0.70(-4.91%)
Jan 27, 2004	14.22	14.23	14.04	14.19	68,966	-0.02(-0.13%)
Jan 26, 2004	14.18	14.20	13.97	14.20	81,407	+0.00(+0.00%)
Jan 23, 2004	14.29	14.34	14.13	14.20	85,662	-0.08(-0.58%)
Jan 22, 2004	14.39	14.52	14.20	14.29	147,973	-0.05(-0.38%)
Jan 21, 2004	14.86	14.86	14.34	14.34	437,044	-0.41(-2.80%)
Jan 20, 2004	14.02	14.75	13.84	14.75	174,272	+0.83(+5.99%)
Jan 16, 2004	13.90	14.12	13.86	13.92	134,114	+0.20(+1.47%)
Jan 15, 2004	13.45	13.72	13.33	13.72	280,014	+0.36(+2.67%)
Jan 14, 2004	13.61	13.69	13.33	13.36	277,613	-0.34(-2.47%)
Jan 13, 2004	14.13	14.13	13.68	13.70	304,239	-0.48(-3.36%)
Jan 12, 2004	14.19	14.30	14.10	14.18	69,294	+0.05(+0.39%)
Jan 09, 2004	14.25	14.43	14.11	14.12	207,882	-0.31(-2.16%)
Jan 08, 2004	14.13	14.57	14.13	14.43	402,451	+0.36(+2.54%)
Jan 07, 2004	14.43	14.48	13.97	14.08	430,824	-0.20(-1.41%)
Jan 06, 2004	13.87	14.39	13.84	14.28	182,893	+0.39(+2.84%)
Jan 05, 2004	13.93	14.10	13.78	13.88	174,381	-0.09(-0.66%)

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.