Indicators

Gray Television (NY: GTN )

5.990 +0.020 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.03	13.15	12.89	12.92	100,889	-0.13(-0.98%)
May 27, 2004	13.07	13.07	12.97	13.05	62,714	-0.02(-0.14%)
May 26, 2004	12.96	13.18	12.93	13.07	128,265	+0.11(+0.85%)
May 25, 2004	12.88	13.04	12.84	12.96	380,106	+0.12(+0.93%)
May 24, 2004	12.90	12.96	12.82	12.84	210,067	-0.02(-0.14%)
May 21, 2004	12.84	12.88	12.74	12.85	276,381	+0.10(+0.79%)
May 20, 2004	12.75	12.86	12.70	12.75	128,592	+0.00(+0.00%)
May 19, 2004	12.93	13.13	12.74	12.75	327,862	-0.09(-0.71%)
May 18, 2004	12.80	12.91	12.72	12.85	81,583	+0.14(+1.08%)
May 17, 2004	12.79	12.89	12.49	12.71	88,455	-0.08(-0.65%)
May 14, 2004	12.74	12.95	12.74	12.79	243,333	-0.04(-0.29%)
May 13, 2004	12.85	12.95	12.66	12.83	115,722	-0.01(-0.07%)
May 12, 2004	12.88	12.90	12.59	12.84	173,747	+0.00(+0.00%)
May 11, 2004	13.09	13.10	12.83	12.84	167,639	-0.08(-0.64%)
May 10, 2004	13.20	13.34	12.89	12.92	97,180	-0.35(-2.63%)
May 07, 2004	13.72	13.89	13.27	13.27	289,469	-0.50(-3.60%)
May 06, 2004	13.79	13.93	13.47	13.76	58,352	-0.04(-0.27%)
May 05, 2004	14.01	14.03	13.70	13.80	65,986	-0.21(-1.50%)
May 04, 2004	13.86	14.19	13.86	14.01	97,071	+0.24(+1.73%)

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.