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 (%)
Jan 31, 2006	8.160	8.215	7.912	8.123	108,960	-0.08(-1.01%)
Jan 30, 2006	8.224	8.307	8.142	8.206	181,491	-0.02(-0.22%)
Jan 27, 2006	8.297	8.288	8.132	8.224	157,714	-0.06(-0.77%)
Jan 26, 2006	8.334	8.334	8.160	8.288	171,347	-0.02(-0.22%)
Jan 25, 2006	8.444	8.444	8.215	8.307	184,763	-0.05(-0.55%)
Jan 24, 2006	8.252	8.417	8.041	8.352	160,113	+0.12(+1.45%)
Jan 23, 2006	8.435	8.435	8.169	8.233	119,867	-0.13(-1.54%)
Jan 20, 2006	8.600	8.600	8.242	8.362	121,612	-0.17(-1.94%)
Jan 19, 2006	8.408	8.527	8.362	8.527	288,924	+0.17(+1.97%)
Jan 18, 2006	8.325	8.518	8.297	8.362	91,290	-0.06(-0.65%)
Jan 17, 2006	8.472	8.481	8.215	8.417	133,609	-0.05(-0.54%)
Jan 13, 2006	8.628	8.637	8.426	8.463	172,111	-0.09(-1.07%)
Jan 12, 2006	8.646	8.738	8.536	8.554	116,595	-0.17(-2.00%)
Jan 11, 2006	8.719	8.738	8.490	8.728	144,953	+0.01(+0.11%)
Jan 10, 2006	8.618	8.747	8.527	8.719	128,265	+0.20(+2.37%)
Jan 09, 2006	8.573	8.637	8.490	8.518	185,744	+0.08(+0.98%)
Jan 06, 2006	8.297	8.463	8.151	8.435	167,530	+0.16(+1.88%)
Jan 05, 2006	8.252	8.297	8.050	8.279	291,214	+0.01(+0.11%)
Jan 04, 2006	8.389	8.398	8.197	8.270	219,338	-0.18(-2.17%)

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.