Indicators

Gray Television (NY: GTN )

7.130 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	2.053	2.099	1.952	1.952	357,448	-0.08(-4.05%)
Oct 26, 2012	2.089	2.034	2.034	2.034	108,579	-0.07(-3.48%)
Oct 25, 2012	2.025	2.117	1.961	2.108	122,949	+0.09(+4.55%)
Oct 24, 2012	2.053	2.053	1.998	2.016	95,282	-0.04(-1.79%)
Oct 23, 2012	2.071	2.071	1.897	2.053	301,355	-0.08(-3.86%)
Oct 19, 2012	2.099	2.135	2.089	2.135	150,652	+0.05(+2.64%)
Oct 18, 2012	2.208	2.236	2.080	2.080	167,711	-0.13(-5.81%)
Oct 17, 2012	2.236	2.236	2.156	2.208	75,573	+0.00(+0.00%)
Oct 16, 2012	2.172	2.254	2.161	2.208	227,110	+0.03(+1.26%)
Oct 15, 2012	2.126	2.199	2.108	2.181	119,314	+0.06(+3.03%)
Oct 12, 2012	2.154	2.218	2.089	2.117	174,791	-0.04(-1.70%)
Oct 11, 2012	2.190	2.245	2.154	2.154	163,213	-0.05(-2.49%)
Oct 10, 2012	2.199	2.273	2.181	2.208	123,872	+0.03(+1.26%)
Oct 09, 2012	2.254	2.273	2.181	2.181	180,786	-0.07(-3.25%)
Oct 08, 2012	2.199	2.263	2.135	2.254	199,894	+0.05(+2.50%)
Oct 05, 2012	2.236	2.291	2.163	2.199	292,921	+0.01(+0.42%)
Oct 04, 2012	2.144	2.190	2.121	2.190	222,875	+0.08(+3.91%)
Oct 03, 2012	2.099	2.154	2.062	2.108	132,945	+0.02(+0.88%)
Oct 02, 2012	2.062	2.108	2.044	2.089	86,674	+0.06(+3.17%)

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.