Indicators

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.30	13.49	13.16	13.26	180,836	+0.03(+0.21%)
Jan 28, 2005	13.03	13.39	12.96	13.23	240,388	+0.21(+1.62%)
Jan 27, 2005	12.89	13.08	12.79	13.02	104,488	+0.08(+0.64%)
Jan 26, 2005	12.74	12.95	12.61	12.94	90,854	+0.23(+1.80%)
Jan 25, 2005	12.61	12.80	12.61	12.71	78,311	+0.13(+1.02%)
Jan 24, 2005	12.70	12.81	12.58	12.58	67,622	-0.15(-1.15%)
Jan 21, 2005	12.65	12.85	12.63	12.73	110,705	+0.06(+0.43%)
Jan 20, 2005	12.52	12.90	12.52	12.67	134,700	-0.04(-0.29%)
Jan 19, 2005	13.08	13.14	12.69	12.71	89,545	-0.42(-3.21%)
Jan 18, 2005	12.93	13.21	12.85	13.13	59,333	+0.04(+0.28%)
Jan 14, 2005	12.98	13.13	12.89	13.09	53,880	+0.20(+1.56%)
Jan 13, 2005	12.95	13.07	12.79	12.89	90,745	-0.10(-0.78%)
Jan 12, 2005	12.90	13.04	12.78	12.99	165,894	+0.14(+1.07%)
Jan 11, 2005	13.11	13.11	12.83	12.85	116,158	-0.39(-2.91%)
Jan 10, 2005	12.85	13.24	12.84	13.24	178,437	+0.39(+3.07%)
Jan 07, 2005	12.88	12.96	12.71	12.85	211,594	+0.06(+0.43%)
Jan 06, 2005	12.88	12.99	12.79	12.79	138,408	-0.05(-0.36%)
Jan 05, 2005	12.87	13.07	12.84	12.84	301,467	-0.10(-0.78%)
Jan 04, 2005	13.34	13.46	12.81	12.94	287,615	-0.53(-3.95%)

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.