Indicators

Gray Television (NY: GTN )

6.975 -0.155 (-2.17%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	7.863	8.073	7.753	7.780	172,198	-0.10(-1.28%)
Sep 27, 2007	7.578	7.973	7.578	7.881	112,834	+0.34(+4.50%)
Sep 26, 2007	7.743	7.881	7.294	7.542	165,105	-0.14(-1.79%)
Sep 25, 2007	7.780	7.817	7.560	7.679	105,632	-0.15(-1.87%)
Sep 24, 2007	8.257	8.293	7.780	7.826	138,261	-0.45(-5.43%)
Sep 21, 2007	8.284	8.412	8.137	8.275	334,794	+0.07(+0.89%)
Sep 20, 2007	8.467	8.550	8.128	8.202	128,876	-0.31(-3.66%)
Sep 19, 2007	8.376	8.522	8.119	8.513	251,968	+0.24(+2.88%)
Sep 18, 2007	7.505	8.321	7.331	8.275	228,616	+0.82(+11.07%)
Sep 17, 2007	7.734	7.734	7.404	7.450	163,796	-0.29(-3.79%)
Sep 14, 2007	7.679	7.918	7.551	7.743	549,879	-0.05(-0.59%)
Sep 13, 2007	7.835	7.908	7.643	7.789	186,275	-0.01(-0.12%)
Sep 12, 2007	7.918	7.927	7.670	7.798	146,117	-0.13(-1.62%)
Sep 11, 2007	7.908	8.128	7.716	7.927	197,515	+0.05(+0.70%)
Sep 10, 2007	8.128	8.128	7.717	7.872	328,356	-0.12(-1.49%)
Sep 07, 2007	7.835	8.082	7.707	7.991	182,783	+0.01(+0.11%)
Sep 06, 2007	7.945	8.046	7.615	7.982	198,061	+0.09(+1.16%)
Sep 05, 2007	8.000	8.028	7.597	7.890	354,655	-0.16(-2.05%)

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.