Indicators

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.741	2.769	2.677	2.741	98,227	+0.00(+0.00%)
May 27, 2010	2.696	2.751	2.613	2.741	383,379	+0.16(+6.03%)
May 26, 2010	2.521	2.677	2.475	2.586	247,910	+0.14(+5.62%)
May 25, 2010	2.567	2.567	2.365	2.448	413,299	-0.12(-4.64%)
May 24, 2010	2.402	2.696	2.402	2.567	260,581	+0.09(+3.70%)
May 21, 2010	2.475	2.613	2.292	2.475	575,724	+0.01(+0.37%)
May 20, 2010	2.705	2.705	2.466	2.466	648,427	-0.49(-16.46%)
May 19, 2010	3.108	3.264	2.888	2.952	309,540	-0.21(-6.67%)
May 18, 2010	3.374	3.374	3.136	3.163	307	-0.12(-3.63%)
May 17, 2010	3.246	3.282	3.081	3.282	396,129	+0.06(+1.99%)
May 14, 2010	3.218	3.457	3.117	3.218	267,773	-0.20(-5.90%)
May 13, 2010	3.484	3.530	3.374	3.420	261,046	+0.03(+0.81%)
May 12, 2010	3.191	3.392	3.145	3.392	223,729	+0.20(+6.32%)
May 11, 2010	3.255	3.337	3.145	3.191	983	-0.08(-2.52%)
May 10, 2010	3.310	3.346	3.227	3.273	390,067	+0.06(+2.00%)
May 07, 2010	3.209	3.612	3.061	3.209	588,066	-0.04(-1.13%)
May 06, 2010	3.383	3.475	2.980	3.246	499,748	-0.15(-4.32%)
May 05, 2010	3.392	3.521	3.303	3.392	263,559	-0.17(-4.64%)
May 04, 2010	3.640	3.640	3.530	3.557	1,185,990	-0.02(-0.51%)

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.