Indicators

Gray Television (NY: GTN )

5.690 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.463	7.619	7.243	7.353	234,079	-0.17(-2.20%)
Dec 28, 2007	7.711	7.876	7.481	7.518	183,781	-0.28(-3.53%)
Dec 27, 2007	8.261	8.398	7.757	7.793	153,569	-0.50(-6.08%)
Dec 26, 2007	8.371	8.582	8.142	8.297	171,456	-0.26(-3.00%)
Dec 24, 2007	8.050	8.646	8.050	8.554	81,965	+0.39(+4.83%)
Dec 21, 2007	8.673	8.783	8.105	8.160	763,593	-0.34(-3.99%)
Dec 20, 2007	8.114	8.499	7.940	8.499	213,448	+0.51(+6.43%)
Dec 19, 2007	7.912	8.022	7.775	7.986	178,328	+0.07(+0.93%)
Dec 18, 2007	7.408	7.931	7.216	7.912	189,562	+0.58(+7.87%)
Dec 17, 2007	7.592	7.647	7.335	7.335	150,406	-0.34(-4.42%)
Dec 14, 2007	7.537	7.903	7.362	7.674	143,971	-0.02(-0.24%)
Dec 13, 2007	7.335	7.757	7.298	7.692	204,613	+0.29(+3.97%)
Dec 12, 2007	7.537	7.784	7.307	7.399	156,475	+0.06(+0.75%)
Dec 11, 2007	7.491	7.711	7.161	7.344	355,456	-0.15(-1.96%)
Dec 10, 2007	7.537	7.637	7.417	7.491	125,538	-0.05(-0.61%)
Dec 07, 2007	7.463	7.711	7.289	7.537	146,916	+0.12(+1.61%)
Dec 06, 2007	7.115	7.527	7.115	7.417	511,098	+0.30(+4.25%)
Dec 05, 2007	7.051	7.252	6.702	7.115	530,512	+0.21(+3.05%)
Dec 04, 2007	7.344	7.399	6.876	6.904	412,063	-0.57(-7.61%)

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.