Indicators

Gray Television (NY: GTN )

6.020 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.002	6.011	5.865	5.874	94,611	-0.11(-1.84%)
Sep 28, 2006	5.993	6.112	5.956	5.984	48,014	+0.02(+0.31%)
Sep 27, 2006	5.947	6.039	5.892	5.966	128,767	-0.02(-0.31%)
Sep 26, 2006	6.066	6.085	5.975	5.984	120,801	-0.06(-1.06%)
Sep 25, 2006	5.920	6.094	5.874	6.048	71,585	+0.17(+2.96%)
Sep 22, 2006	6.076	6.112	5.856	5.874	120,582	-0.22(-3.61%)
Sep 21, 2006	6.094	6.186	5.966	6.094	823,891	+0.01(+0.15%)
Sep 20, 2006	6.121	6.186	6.002	6.085	465,525	+0.04(+0.61%)
Sep 19, 2006	6.131	6.131	5.902	6.048	112,944	-0.06(-1.05%)
Sep 18, 2006	6.158	6.158	6.030	6.112	79,551	+0.03(+0.45%)
Sep 15, 2006	6.066	6.231	5.984	6.085	340,578	+0.06(+1.07%)
Sep 14, 2006	6.176	6.176	5.911	6.021	154,520	-0.18(-2.95%)
Sep 13, 2006	6.213	6.259	6.094	6.204	132,368	+0.00(+0.00%)
Sep 12, 2006	5.938	6.213	5.892	6.204	101,158	+0.29(+4.96%)
Sep 11, 2006	5.947	5.975	5.865	5.911	83,480	-0.03(-0.46%)
Sep 08, 2006	5.865	6.030	5.865	5.938	67,875	+0.06(+1.09%)
Sep 07, 2006	5.920	5.966	5.865	5.874	72,022	-0.08(-1.38%)
Sep 06, 2006	6.103	6.140	5.956	5.956	110,652	-0.20(-3.27%)
Sep 05, 2006	5.938	6.204	5.938	6.158	129,640	+0.29(+5.00%)

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.