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 (%)
Feb 28, 2014	10.72	10.93	10.58	10.77	401,858	+0.06(+0.60%)
Feb 27, 2014	10.62	10.75	10.43	10.70	229,835	+0.06(+0.60%)
Feb 26, 2014	10.87	10.98	10.58	10.64	402,117	-0.22(-2.03%)
Feb 25, 2014	10.98	11.08	10.78	10.86	447,153	-0.12(-1.09%)
Feb 24, 2014	10.95	11.05	10.85	10.98	358,807	+0.13(+1.18%)
Feb 21, 2014	10.75	10.91	10.53	10.85	633,448	+0.16(+1.46%)
Feb 20, 2014	10.23	10.74	10.16	10.69	1,201,273	+0.77(+7.76%)
Feb 19, 2014	10.27	10.36	9.787	9.924	614,224	-0.36(-3.48%)
Feb 18, 2014	10.03	10.37	9.989	10.28	706,854	+0.26(+2.56%)
Feb 14, 2014	9.979	10.03	10.03	10.03	720,441	-0.01(-0.09%)
Feb 13, 2014	9.466	10.06	9.420	10.03	1,000,782	+0.45(+4.68%)
Feb 12, 2014	9.585	9.640	9.210	9.585	1,002,978	-0.02(-0.19%)
Feb 11, 2014	10.02	10.02	9.540	9.604	1,133,120	-0.43(-4.29%)
Feb 10, 2014	10.29	10.36	9.796	10.03	963,170	-0.28(-2.75%)
Feb 07, 2014	10.77	10.89	10.27	10.32	721,128	-0.38(-3.51%)
Feb 06, 2014	10.18	10.79	10.09	10.69	933,346	+0.53(+5.23%)
Feb 05, 2014	10.28	10.46	9.686	10.16	1,112,220	+0.44(+4.52%)
Feb 04, 2014	10.05	10.23	9.723	9.723	573,426	-0.24(-2.39%)

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.