Indicators

Gray Television (NY: GTN )

6.740 +0.040 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1.833	1.842	1.805	1.814	116,512	-0.02(-1.00%)
Jan 28, 2010	1.814	1.833	1.778	1.833	183,934	+0.01(+0.50%)
Jan 27, 2010	1.833	1.833	1.759	1.824	254,076	+0.07(+4.19%)
Jan 26, 2010	1.824	1.860	1.741	1.750	215,573	-0.08(-4.50%)
Jan 25, 2010	1.970	1.970	1.796	1.833	427,370	+0.07(+4.17%)
Jan 22, 2010	1.741	1.796	1.677	1.759	352,198	+0.03(+1.59%)
Jan 21, 2010	1.769	1.805	1.732	1.732	178,275	-0.07(-4.06%)
Jan 20, 2010	1.833	1.842	1.741	1.805	127,831	-0.09(-4.83%)
Jan 19, 2010	1.924	1.943	1.750	1.897	301,276	-0.05(-2.36%)
Jan 15, 2010	1.805	1.943	1.943	1.943	236,473	+0.16(+8.72%)
Jan 14, 2010	1.741	1.805	1.723	1.787	136,749	+0.04(+2.09%)
Jan 13, 2010	1.695	1.769	1.631	1.750	203,604	+0.05(+3.24%)
Jan 12, 2010	1.714	1.805	1.677	1.695	224,479	-0.17(-9.31%)
Jan 11, 2010	1.961	1.961	1.833	1.869	146,974	-0.03(-1.45%)
Jan 08, 2010	1.842	1.897	1.778	1.897	299,457	+0.05(+2.98%)
Jan 07, 2010	1.769	1.869	1.695	1.842	226,336	+0.05(+2.56%)
Jan 06, 2010	1.567	1.879	1.567	1.796	851,365	+0.16(+9.50%)
Jan 05, 2010	1.457	1.677	1.402	1.640	682,982	+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.