Indicators

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.008	1.054	0.9622	1.026	286,516	+0.02(+1.82%)
Nov 27, 2009	0.9255	1.036	0.9255	1.008	228,474	-0.05(-5.17%)
Nov 25, 2009	1.100	1.118	1.054	1.063	157,545	-0.04(-3.33%)
Nov 24, 2009	1.091	1.136	1.036	1.100	358,827	+0.01(+0.84%)
Nov 23, 2009	1.173	1.173	1.091	1.091	285,496	-0.09(-7.75%)
Nov 20, 2009	1.237	1.237	1.127	1.182	186,999	-0.10(-7.86%)
Nov 19, 2009	1.219	1.283	1.036	1.283	820,113	+0.06(+5.26%)
Nov 18, 2009	1.237	1.246	1.200	1.219	230,697	-0.04(-2.92%)
Nov 17, 2009	1.329	1.329	1.219	1.255	371,249	-0.12(-8.67%)
Nov 16, 2009	1.278	1.375	1.255	1.375	454,532	+0.09(+7.14%)
Nov 13, 2009	1.228	1.292	1.191	1.283	545,773	+0.01(+0.72%)
Nov 12, 2009	1.301	1.356	1.274	1.274	259,232	-0.05(-4.14%)
Nov 11, 2009	1.475	1.475	1.283	1.329	311,177	+0.02(+1.40%)
Nov 10, 2009	1.485	1.485	1.283	1.310	939,263	-0.17(-11.73%)
Nov 09, 2009	1.659	1.723	1.320	1.485	2,352,121	-0.42(-22.12%)
Nov 06, 2009	1.649	1.998	1.457	1.906	1,142,230	+0.56(+41.50%)
Nov 05, 2009	1.265	1.732	1.246	1.347	1,653,873	+0.10(+8.09%)
Nov 04, 2009	1.265	1.420	1.210	1.246	1,116,132	+0.01(+0.74%)
Nov 03, 2009	1.265	1.430	0.8156	1.237	1,132,097	-0.14(-10.00%)

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.