Indicators

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.835	7.826	7.707	7.716	220,104	-0.12(-1.52%)
Feb 27, 2006	7.817	7.954	7.771	7.835	104,977	+0.05(+0.59%)
Feb 24, 2006	7.771	7.881	7.707	7.789	101,158	+0.04(+0.47%)
Feb 23, 2006	7.771	7.826	7.716	7.753	120,037	-0.05(-0.59%)
Feb 22, 2006	7.753	7.881	7.725	7.798	414,892	+0.08(+1.07%)
Feb 21, 2006	7.789	7.826	7.606	7.716	106,178	-0.07(-0.94%)
Feb 17, 2006	7.973	7.991	7.789	7.789	242,256	-0.05(-0.58%)
Feb 16, 2006	7.743	7.844	7.661	7.835	199,152	+0.12(+1.54%)
Feb 15, 2006	7.743	7.753	7.551	7.716	166,851	+0.02(+0.24%)
Feb 14, 2006	7.771	7.771	7.661	7.698	171,980	-0.06(-0.83%)
Feb 13, 2006	8.247	8.247	7.652	7.762	995,108	-0.46(-5.57%)
Feb 10, 2006	8.367	8.367	8.137	8.220	87,845	-0.16(-1.97%)
Feb 09, 2006	8.284	8.477	8.257	8.385	136,078	+0.12(+1.44%)
Feb 08, 2006	8.110	8.330	8.092	8.266	115,344	+0.22(+2.73%)
Feb 07, 2006	7.991	8.156	7.954	8.046	155,611	+0.05(+0.69%)
Feb 06, 2006	8.147	8.202	7.881	7.991	253,605	-0.16(-1.91%)
Feb 03, 2006	8.293	8.477	8.055	8.147	243,020	+0.24(+3.01%)
Feb 02, 2006	8.202	8.229	7.789	7.908	187,694	-0.34(-4.11%)

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.