Indicators

Gray Television (NY: GTN )

5.690 -0.300 (-5.01%)

Official Closing 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 (%)
Jun 28, 2013	6.598	6.625	6.410	6.598	5,644,519	-0.03(-0.41%)
Jun 27, 2013	6.552	6.699	6.388	6.625	1,089,102	+0.14(+2.12%)
Jun 26, 2013	6.552	6.864	6.369	6.488	1,303,825	-0.05(-0.84%)
Jun 25, 2013	6.497	6.589	6.387	6.543	843,010	+0.13(+2.00%)
Jun 24, 2013	6.515	6.561	6.286	6.415	828,460	-0.15(-2.23%)
Jun 21, 2013	6.479	6.699	6.332	6.561	1,011,667	+0.00(+0.00%)
Jun 20, 2013	6.451	6.580	6.323	6.561	790,743	-0.05(-0.69%)
Jun 19, 2013	6.616	6.799	6.369	6.607	1,092,316	+0.05(+0.84%)
Jun 18, 2013	6.259	6.662	6.259	6.552	1,083,397	+0.31(+4.99%)
Jun 17, 2013	6.011	6.415	5.883	6.241	798,416	+0.30(+5.09%)
Jun 14, 2013	5.837	5.956	5.627	5.938	995,879	+0.08(+1.41%)
Jun 13, 2013	5.178	5.856	5.168	5.856	1,773,140	+0.87(+17.46%)
Jun 12, 2013	5.159	5.196	4.903	4.985	429,087	-0.16(-3.03%)
Jun 11, 2013	5.233	5.265	5.118	5.141	269,288	-0.16(-3.11%)
Jun 10, 2013	5.471	5.498	5.269	5.306	343,388	-0.11(-2.03%)
Jun 07, 2013	5.132	5.498	5.003	5.416	545,548	+0.34(+6.68%)
Jun 06, 2013	5.077	5.150	4.903	5.077	356,700	-0.04(-0.72%)
Jun 05, 2013	5.223	5.269	4.958	5.113	328,222	-0.12(-2.28%)
Jun 04, 2013	5.168	5.443	5.132	5.233	358,003	+0.05(+0.88%)

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.