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	8.751	8.944	8.495	8.669	490,218	-0.17(-1.97%)
Jan 29, 2015	8.962	8.999	8.577	8.843	246,657	-0.12(-1.33%)
Jan 28, 2015	9.457	9.466	8.843	8.962	275,992	-0.45(-4.77%)
Jan 27, 2015	9.292	9.585	9.265	9.411	124,390	-0.01(-0.10%)
Jan 26, 2015	9.613	9.663	9.283	9.420	178,402	-0.19(-2.00%)
Jan 23, 2015	9.576	9.732	9.490	9.613	206,489	+0.06(+0.67%)
Jan 22, 2015	9.549	9.576	9.191	9.549	310,441	+0.13(+1.36%)
Jan 21, 2015	9.210	9.512	9.081	9.420	217,038	+0.21(+2.29%)
Jan 20, 2015	9.356	9.439	9.191	9.210	269,688	-0.13(-1.37%)
Jan 16, 2015	9.017	9.356	9.008	9.338	193,731	+0.26(+2.83%)
Jan 15, 2015	9.549	9.631	9.063	9.081	362,952	-0.41(-4.34%)
Jan 14, 2015	9.668	9.759	9.384	9.494	131,979	-0.31(-3.18%)
Jan 13, 2015	9.640	9.934	9.530	9.805	259,268	+0.30(+3.18%)
Jan 12, 2015	9.595	9.787	9.430	9.503	196,495	-0.06(-0.67%)
Jan 09, 2015	9.549	9.805	9.402	9.567	154,611	+0.02(+0.19%)
Jan 08, 2015	9.512	9.787	9.356	9.549	240,606	+0.18(+1.96%)
Jan 07, 2015	9.466	9.558	9.164	9.365	298,518	+0.01(+0.10%)
Jan 06, 2015	9.906	9.952	9.219	9.356	380,126	-0.51(-5.20%)
Jan 05, 2015	9.970	10.14	9.640	9.869	287,253	-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.