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 31, 2006	8.156	8.211	7.908	8.119	109,015	-0.08(-1.01%)
Jan 30, 2006	8.220	8.302	8.137	8.202	181,583	-0.02(-0.22%)
Jan 27, 2006	8.293	8.284	8.128	8.220	157,794	-0.06(-0.77%)
Jan 26, 2006	8.330	8.330	8.156	8.284	171,434	-0.02(-0.22%)
Jan 25, 2006	8.440	8.440	8.211	8.302	184,857	-0.05(-0.55%)
Jan 24, 2006	8.247	8.412	8.037	8.348	160,195	+0.12(+1.45%)
Jan 23, 2006	8.431	8.431	8.165	8.229	119,928	-0.13(-1.54%)
Jan 20, 2006	8.596	8.596	8.238	8.357	121,674	-0.16(-1.94%)
Jan 19, 2006	8.403	8.522	8.357	8.522	289,071	+0.16(+1.97%)
Jan 18, 2006	8.321	8.513	8.293	8.357	91,337	-0.05(-0.65%)
Jan 17, 2006	8.467	8.477	8.211	8.412	133,677	-0.05(-0.54%)
Jan 13, 2006	8.623	8.632	8.422	8.458	172,198	-0.09(-1.07%)
Jan 12, 2006	8.641	8.733	8.532	8.550	116,654	-0.17(-2.00%)
Jan 11, 2006	8.715	8.733	8.486	8.724	145,026	+0.01(+0.11%)
Jan 10, 2006	8.614	8.742	8.522	8.715	128,330	+0.20(+2.37%)
Jan 09, 2006	8.568	8.632	8.486	8.513	185,839	+0.08(+0.98%)
Jan 06, 2006	8.293	8.458	8.147	8.431	167,615	+0.16(+1.88%)
Jan 05, 2006	8.247	8.293	8.046	8.275	291,362	+0.01(+0.11%)
Jan 04, 2006	8.385	8.394	8.192	8.266	219,449	-0.18(-2.17%)

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.