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 (%)
Feb 29, 2012	2.025	2.062	1.888	1.888	198,247	-0.12(-5.94%)
Feb 28, 2012	2.053	2.061	1.979	2.007	48,451	-0.05(-2.67%)
Feb 27, 2012	2.034	2.080	1.924	2.062	257,245	+0.02(+0.90%)
Feb 24, 2012	2.154	2.154	2.008	2.044	186,345	+0.08(+4.21%)
Feb 23, 2012	1.824	1.998	1.824	1.961	119,762	+0.14(+7.54%)
Feb 22, 2012	1.860	1.897	1.824	1.824	121,836	-0.05(-2.93%)
Feb 21, 2012	1.961	1.970	1.814	1.879	164,355	-0.08(-4.21%)
Feb 17, 2012	1.998	1.998	1.934	1.961	63,027	-0.02(-0.93%)
Feb 16, 2012	1.879	1.998	1.879	1.979	57,756	+0.10(+5.37%)
Feb 15, 2012	2.007	2.007	1.851	1.879	154,846	-0.10(-5.09%)
Feb 14, 2012	1.934	2.016	1.934	1.979	101,638	+0.02(+0.93%)
Feb 13, 2012	1.943	1.970	1.934	1.961	67,660	+0.05(+2.39%)
Feb 10, 2012	2.007	2.025	1.906	1.915	130,634	-0.13(-6.28%)
Feb 09, 2012	2.099	2.135	2.016	2.044	62,178	-0.05(-2.19%)
Feb 08, 2012	2.154	2.154	2.035	2.089	123,379	-0.05(-2.56%)
Feb 07, 2012	2.163	2.181	2.089	2.144	206,275	+0.01(+0.43%)
Feb 06, 2012	2.144	2.190	2.089	2.135	217,582	-0.02(-0.85%)
Feb 03, 2012	2.053	2.154	2.034	2.154	189,156	+0.14(+6.82%)
Feb 02, 2012	1.970	2.044	1.924	2.016	240,850	+0.05(+2.80%)

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.