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 29, 2010	1.834	1.843	1.806	1.815	116,453	-0.02(-1.00%)
Jan 28, 2010	1.815	1.834	1.779	1.834	183,840	+0.01(+0.50%)
Jan 27, 2010	1.834	1.834	1.760	1.825	253,947	+0.07(+4.19%)
Jan 26, 2010	1.825	1.861	1.742	1.751	215,464	-0.08(-4.50%)
Jan 25, 2010	1.971	1.971	1.797	1.834	427,153	+0.07(+4.17%)
Jan 22, 2010	1.742	1.797	1.678	1.760	352,019	+0.03(+1.59%)
Jan 21, 2010	1.770	1.806	1.733	1.733	178,185	-0.07(-4.06%)
Jan 20, 2010	1.834	1.843	1.742	1.806	127,767	-0.09(-4.83%)
Jan 19, 2010	1.925	1.944	1.751	1.898	301,123	-0.05(-2.36%)
Jan 15, 2010	1.806	1.944	1.944	1.944	236,353	+0.16(+8.72%)
Jan 14, 2010	1.742	1.806	1.724	1.788	136,680	+0.04(+2.09%)
Jan 13, 2010	1.696	1.770	1.632	1.751	203,501	+0.06(+3.24%)
Jan 12, 2010	1.715	1.806	1.678	1.696	224,365	-0.17(-9.31%)
Jan 11, 2010	1.962	1.962	1.834	1.870	146,899	-0.03(-1.45%)
Jan 08, 2010	1.843	1.898	1.779	1.898	299,305	+0.05(+2.98%)
Jan 07, 2010	1.770	1.870	1.696	1.843	226,221	+0.05(+2.56%)
Jan 06, 2010	1.568	1.880	1.568	1.797	850,933	+0.16(+9.50%)
Jan 05, 2010	1.458	1.678	1.403	1.641	682,635	+0.19(+13.29%)

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.