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 29, 2016	10.71	10.77	10.29	10.58	1,611,895	-0.19(-1.79%)
Feb 26, 2016	10.74	10.90	10.52	10.77	1,324,997	+0.50(+4.82%)
Feb 25, 2016	10.03	10.31	10.03	10.28	1,139,732	+0.36(+3.60%)
Feb 24, 2016	10.01	10.01	9.755	9.920	698,768	-0.28(-2.79%)
Feb 23, 2016	10.13	10.31	9.975	10.20	440,309	+0.04(+0.36%)
Feb 22, 2016	10.03	10.31	10.02	10.17	976,214	+0.28(+2.88%)
Feb 19, 2016	9.709	9.952	9.654	9.884	384,091	+0.13(+1.32%)
Feb 18, 2016	10.28	10.28	9.746	9.755	1,161,175	-0.49(-4.74%)
Feb 17, 2016	10.25	10.56	10.13	10.24	638,383	+0.14(+1.36%)
Feb 16, 2016	9.746	10.15	9.709	10.10	769,361	+0.57(+5.96%)
Feb 12, 2016	9.480	9.535	9.535	9.535	592,027	+0.28(+3.07%)
Feb 11, 2016	9.444	9.664	9.123	9.251	958,729	-0.42(-4.36%)
Feb 10, 2016	9.242	9.719	9.223	9.673	971,097	+0.39(+4.15%)
Feb 09, 2016	9.709	9.764	9.168	9.288	1,158,529	-0.60(-6.03%)
Feb 08, 2016	10.22	10.28	9.709	9.884	919,343	-0.48(-4.60%)
Feb 05, 2016	11.06	11.37	10.36	10.36	793,196	-0.80(-7.15%)
Feb 04, 2016	11.84	11.94	10.99	11.16	558,489	-0.65(-5.51%)
Feb 03, 2016	11.66	11.83	11.22	11.81	679,613	+0.33(+2.88%)
Feb 02, 2016	11.95	12.07	11.39	11.48	859,972	-0.70(-5.72%)

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.