Indicators

Gray Television (NY: GTN )

6.740 UNCHANGED

Streaming Delayed 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 31, 2007	8.220	8.238	8.147	8.192	194,896	-0.02(-0.22%)
Jan 30, 2007	8.238	8.266	8.165	8.211	258,843	+0.00(+0.00%)
Jan 29, 2007	8.211	8.275	8.165	8.211	264,954	-0.01(-0.11%)
Jan 26, 2007	8.073	8.257	7.963	8.220	290,489	+0.16(+2.05%)
Jan 25, 2007	8.293	8.376	8.037	8.055	491,170	-0.24(-2.87%)
Jan 24, 2007	8.192	8.339	8.082	8.293	333,048	+0.12(+1.46%)
Jan 23, 2007	7.863	8.238	7.789	8.174	435,189	+0.29(+3.72%)
Jan 22, 2007	7.789	7.936	7.597	7.881	323,773	+0.10(+1.30%)
Jan 19, 2007	7.643	7.789	7.578	7.780	357,710	+0.14(+1.80%)
Jan 18, 2007	7.670	7.688	7.569	7.643	313,406	+0.03(+0.36%)
Jan 17, 2007	7.569	7.716	7.505	7.615	391,212	+0.05(+0.61%)
Jan 16, 2007	7.313	7.578	6.937	7.569	616,881	+0.43(+6.03%)
Jan 12, 2007	6.955	7.148	6.900	7.139	210,174	+0.16(+2.37%)
Jan 11, 2007	6.928	7.010	6.864	6.974	199,261	+0.06(+0.93%)
Jan 10, 2007	6.919	7.010	6.790	6.910	256,443	+0.03(+0.40%)
Jan 09, 2007	6.882	6.928	6.827	6.882	189,549	+0.00(+0.00%)
Jan 08, 2007	6.919	6.937	6.827	6.882	188,458	+0.00(+0.00%)
Jan 05, 2007	6.781	6.946	6.781	6.882	228,179	-0.03(-0.40%)
Jan 04, 2007	7.093	7.093	6.855	6.910	279,468	-0.16(-2.20%)

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.