Indicators

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.009	1.054	0.9627	1.027	286,371	+0.02(+1.82%)
Nov 27, 2009	0.9260	1.036	0.9260	1.009	228,358	-0.06(-5.17%)
Nov 25, 2009	1.100	1.119	1.054	1.064	157,465	-0.04(-3.33%)
Nov 24, 2009	1.091	1.137	1.036	1.100	358,644	+0.01(+0.84%)
Nov 23, 2009	1.174	1.174	1.091	1.091	285,351	-0.09(-7.75%)
Nov 20, 2009	1.238	1.238	1.128	1.183	186,904	-0.10(-7.86%)
Nov 19, 2009	1.219	1.284	1.036	1.284	819,696	+0.06(+5.26%)
Nov 18, 2009	1.238	1.247	1.201	1.219	230,580	-0.04(-2.92%)
Nov 17, 2009	1.329	1.329	1.219	1.256	371,061	-0.12(-8.67%)
Nov 16, 2009	1.279	1.375	1.256	1.375	454,301	+0.09(+7.14%)
Nov 13, 2009	1.229	1.293	1.192	1.284	545,495	+0.01(+0.72%)
Nov 12, 2009	1.302	1.357	1.274	1.274	259,100	-0.06(-4.14%)
Nov 11, 2009	1.476	1.476	1.284	1.329	311,019	+0.02(+1.40%)
Nov 10, 2009	1.485	1.485	1.284	1.311	938,786	-0.17(-11.73%)
Nov 09, 2009	1.659	1.724	1.320	1.485	2,350,926	-0.42(-22.12%)
Nov 06, 2009	1.650	1.999	1.458	1.907	1,141,649	+0.56(+41.50%)
Nov 05, 2009	1.265	1.733	1.247	1.348	1,653,033	+0.10(+8.09%)
Nov 04, 2009	1.265	1.421	1.210	1.247	1,115,565	+0.01(+0.74%)
Nov 03, 2009	1.265	1.430	0.8160	1.238	1,131,522	-0.14(-10.00%)

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.