Indicators

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.82	12.93	12.77	12.84	113,759	+0.06(+0.50%)
Feb 26, 2004	13.16	13.26	12.74	12.77	196,106	-0.42(-3.20%)
Feb 25, 2004	13.48	13.49	12.97	13.19	114,522	-0.12(-0.89%)
Feb 24, 2004	13.17	13.46	13.15	13.31	63,369	+0.10(+0.76%)
Feb 23, 2004	13.48	13.48	13.13	13.21	159,895	-0.21(-1.57%)
Feb 20, 2004	13.51	13.54	13.03	13.42	67,077	+0.01(+0.07%)
Feb 19, 2004	13.87	14.05	13.32	13.41	122,702	-0.39(-2.79%)
Feb 18, 2004	13.98	13.98	13.80	13.80	164,803	-0.09(-0.66%)
Feb 17, 2004	13.64	13.92	13.64	13.89	67,077	+0.22(+1.61%)
Feb 13, 2004	13.94	13.98	13.52	13.67	109,287	-0.12(-0.86%)
Feb 12, 2004	14.17	14.17	13.78	13.79	179,528	-0.24(-1.70%)
Feb 11, 2004	13.94	14.07	13.85	14.03	185,963	+0.09(+0.66%)
Feb 10, 2004	13.70	13.96	13.64	13.94	258,930	+0.29(+2.15%)
Feb 09, 2004	13.71	13.71	13.52	13.64	83,983	+0.20(+1.50%)
Feb 06, 2004	12.84	13.50	12.84	13.44	101,107	+0.61(+4.71%)
Feb 05, 2004	12.74	12.88	12.67	12.84	137,100	+0.14(+1.08%)
Feb 04, 2004	13.02	13.02	12.65	12.70	671,321	-0.40(-3.08%)
Feb 03, 2004	13.24	13.29	13.03	13.10	148,334	-0.06(-0.49%)

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.