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 (%)
Jul 31, 2006	6.323	6.323	6.112	6.158	315,588	-0.15(-2.33%)
Jul 28, 2006	6.213	6.323	6.131	6.305	144,371	+0.10(+1.62%)
Jul 27, 2006	6.186	6.277	6.057	6.204	157,466	+0.02(+0.30%)
Jul 26, 2006	6.131	6.213	5.966	6.186	89,154	+0.05(+0.90%)
Jul 25, 2006	6.158	6.314	6.039	6.131	117,418	-0.05(-0.74%)
Jul 24, 2006	6.039	6.186	6.002	6.176	87,627	+0.15(+2.43%)
Jul 21, 2006	6.112	6.131	5.956	6.030	202,098	-0.08(-1.35%)
Jul 20, 2006	6.167	6.186	5.929	6.112	290,053	-0.04(-0.60%)
Jul 19, 2006	5.691	6.158	5.700	6.149	373,424	+0.47(+8.23%)
Jul 18, 2006	5.553	5.718	5.553	5.682	170,889	+0.18(+3.33%)
Jul 17, 2006	5.535	5.581	5.498	5.498	48,996	-0.05(-0.99%)
Jul 14, 2006	5.590	5.636	5.498	5.553	133,677	-0.07(-1.30%)
Jul 13, 2006	5.599	5.654	5.526	5.627	329,883	-0.01(-0.16%)
Jul 12, 2006	5.636	5.654	5.553	5.636	146,663	-0.01(-0.16%)
Jul 11, 2006	5.590	5.672	5.517	5.645	120,582	+0.03(+0.49%)
Jul 10, 2006	5.471	5.645	5.462	5.617	208,428	+0.14(+2.51%)
Jul 07, 2006	5.471	5.645	5.462	5.480	265,063	-0.06(-1.16%)
Jul 06, 2006	5.434	5.627	5.434	5.544	420,239	+0.16(+2.89%)
Jul 05, 2006	5.315	5.434	5.187	5.388	294,091	+0.06(+1.20%)

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.