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 (%)
Dec 30, 2011	1.494	1.540	1.466	1.485	82,649	-0.02(-1.22%)
Dec 29, 2011	1.503	1.550	1.485	1.503	135,214	+0.01(+0.61%)
Dec 28, 2011	1.558	1.558	1.485	1.494	88,573	-0.07(-4.68%)
Dec 27, 2011	1.567	1.567	1.530	1.567	111,235	+0.00(+0.00%)
Dec 23, 2011	1.585	1.631	1.512	1.567	92,770	+0.00(+0.00%)
Dec 21, 2011	1.521	1.576	1.457	1.567	146,167	+0.04(+2.39%)
Dec 20, 2011	1.512	1.530	1.448	1.530	261,611	+0.08(+5.70%)
Dec 19, 2011	1.613	1.622	1.439	1.448	351,654	-0.15(-9.20%)
Dec 16, 2011	1.649	1.649	1.558	1.595	244,940	-0.04(-2.25%)
Dec 15, 2011	1.649	1.668	1.595	1.631	77,528	-0.02(-1.11%)
Dec 14, 2011	1.503	1.649	1.494	1.649	158,038	+0.12(+7.78%)
Dec 13, 2011	1.604	1.604	1.521	1.530	111,528	-0.03(-1.76%)
Dec 12, 2011	1.558	1.585	1.530	1.558	128,184	-0.04(-2.30%)
Dec 09, 2011	1.521	1.604	1.494	1.595	114,329	+0.08(+5.45%)
Dec 08, 2011	1.576	1.585	1.512	1.512	127,843	-0.07(-4.62%)
Dec 07, 2011	1.567	1.604	1.530	1.585	135,780	+0.00(+0.00%)
Dec 06, 2011	1.604	1.622	1.567	1.585	97,482	-0.01(-0.58%)
Dec 05, 2011	1.595	1.595	1.540	1.595	132,055	+0.04(+2.35%)
Dec 02, 2011	1.576	1.622	1.540	1.558	54,556	+0.02(+1.19%)

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.