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 (%)
Feb 28, 2007	7.931	8.151	7.674	7.986	345,313	+0.14(+1.75%)
Feb 27, 2007	8.307	8.307	7.316	7.848	564,542	-0.50(-6.04%)
Feb 26, 2007	8.582	8.683	8.343	8.352	501,718	-0.19(-2.25%)
Feb 23, 2007	8.288	8.609	8.242	8.545	375,634	+0.25(+2.98%)
Feb 22, 2007	8.334	8.334	8.187	8.297	174,401	-0.04(-0.44%)
Feb 21, 2007	8.261	8.334	8.252	8.334	182,472	+0.04(+0.44%)
Feb 20, 2007	8.316	8.316	8.077	8.297	234,607	-0.04(-0.44%)
Feb 16, 2007	8.334	8.343	8.068	8.334	323,499	+0.00(+0.00%)
Feb 15, 2007	8.160	8.463	8.096	8.334	365,818	+0.16(+1.91%)
Feb 14, 2007	8.068	8.242	8.059	8.178	460,163	+0.08(+1.02%)
Feb 13, 2007	8.224	8.252	8.004	8.096	263,184	-0.13(-1.56%)
Feb 12, 2007	7.967	8.252	7.967	8.224	443,366	+0.26(+3.22%)
Feb 09, 2007	8.197	8.224	7.922	7.967	237,880	-0.25(-3.01%)
Feb 08, 2007	8.160	8.279	8.132	8.215	285,107	+0.06(+0.67%)
Feb 07, 2007	8.160	8.187	8.068	8.160	277,035	+0.00(+0.00%)
Feb 06, 2007	8.187	8.224	8.068	8.160	174,183	+0.01(+0.11%)
Feb 05, 2007	8.252	8.279	8.096	8.151	458,963	-0.09(-1.11%)
Feb 02, 2007	8.114	8.252	8.114	8.242	222,392	+0.12(+1.47%)

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.