Indicators

Gray Television (NY: GTN )

6.230 -0.330 (-5.03%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.70	11.92	11.68	11.78	130,513	+0.09(+0.78%)
Jul 28, 2005	11.82	11.82	11.63	11.68	571,704	-0.05(-0.39%)
Jul 27, 2005	11.76	11.84	11.61	11.73	131,604	-0.08(-0.70%)
Jul 26, 2005	11.87	12.09	11.79	11.81	110,761	-0.09(-0.77%)
Jul 25, 2005	12.10	12.11	11.83	11.90	59,800	-0.21(-1.74%)
Jul 22, 2005	11.82	12.11	11.74	12.11	80,424	+0.34(+2.88%)
Jul 21, 2005	11.91	11.94	11.73	11.78	78,024	-0.14(-1.15%)
Jul 20, 2005	11.87	11.97	11.78	11.91	97,120	-0.04(-0.31%)
Jul 19, 2005	11.92	12.02	11.82	11.95	90,355	+0.07(+0.62%)
Jul 18, 2005	11.89	11.94	11.73	11.88	86,972	-0.01(-0.08%)
Jul 15, 2005	11.81	12.05	11.73	11.89	203,517	+0.02(+0.15%)
Jul 14, 2005	11.91	12.05	11.80	11.87	295,618	-0.05(-0.38%)
Jul 13, 2005	11.83	11.96	11.75	11.91	146,227	+0.13(+1.09%)
Jul 12, 2005	11.82	11.92	11.70	11.78	149,937	-0.12(-1.00%)
Jul 11, 2005	11.77	11.92	11.75	11.90	226,433	+0.23(+1.96%)
Jul 08, 2005	11.60	11.85	11.51	11.67	224,469	+0.04(+0.31%)
Jul 07, 2005	11.39	11.71	11.39	11.64	253,714	-0.07(-0.63%)
Jul 06, 2005	11.59	11.87	11.23	11.71	666,315	+0.03(+0.24%)
Jul 05, 2005	11.28	11.70	11.23	11.68	202,971	+0.44(+3.91%)

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.