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 (%)
Jun 30, 2014	11.67	12.32	11.58	12.03	1,410,811	+0.31(+2.66%)
Jun 27, 2014	11.45	11.77	11.43	11.72	2,066,289	+0.21(+1.83%)
Jun 26, 2014	11.23	11.56	11.00	11.51	1,065,907	+0.33(+2.95%)
Jun 25, 2014	10.20	11.93	10.20	11.18	3,353,664	+0.86(+8.35%)
Jun 24, 2014	10.20	10.50	10.17	10.32	334,595	+0.08(+0.81%)
Jun 23, 2014	10.36	10.36	10.07	10.24	408,242	-0.10(-0.98%)
Jun 20, 2014	10.62	10.64	10.04	10.34	725,696	-0.22(-2.08%)
Jun 19, 2014	10.79	10.83	10.44	10.56	461,715	-0.25(-2.29%)
Jun 18, 2014	10.81	10.88	10.61	10.80	621,883	+0.00(+0.00%)
Jun 17, 2014	11.01	11.10	10.79	10.80	368,922	-0.26(-2.32%)
Jun 16, 2014	10.80	11.10	10.79	11.06	568,884	+0.22(+2.03%)
Jun 13, 2014	10.83	10.98	10.69	10.84	281,223	+0.04(+0.34%)
Jun 12, 2014	11.07	11.10	10.71	10.80	400,442	-0.27(-2.48%)
Jun 11, 2014	11.01	11.18	10.98	11.08	317,878	-0.04(-0.33%)
Jun 10, 2014	11.09	11.14	10.84	11.12	303,438	+0.09(+0.83%)
Jun 06, 2014	11.03	11.22	10.88	11.02	330,040	+0.08(+0.75%)
Jun 05, 2014	10.90	11.00	10.66	10.94	499,086	+0.05(+0.42%)
Jun 04, 2014	10.79	11.11	10.53	10.90	618,254	+0.05(+0.51%)
Jun 03, 2014	10.60	10.89	10.45	10.84	366,955	+0.22(+2.07%)

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.