Indicators

Gray Television (NY: GTN )

6.195 -0.365 (-5.56%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.326	6.326	6.115	6.161	315,428	-0.15(-2.33%)
Jul 28, 2006	6.216	6.326	6.134	6.308	144,298	+0.10(+1.62%)
Jul 27, 2006	6.189	6.280	6.060	6.207	157,386	+0.02(+0.30%)
Jul 26, 2006	6.134	6.216	5.969	6.189	89,109	+0.06(+0.90%)
Jul 25, 2006	6.161	6.317	6.042	6.134	117,358	-0.05(-0.74%)
Jul 24, 2006	6.042	6.189	6.005	6.180	87,582	+0.15(+2.43%)
Jul 21, 2006	6.115	6.134	5.960	6.033	201,996	-0.08(-1.35%)
Jul 20, 2006	6.170	6.189	5.932	6.115	289,906	-0.04(-0.60%)
Jul 19, 2006	5.694	6.161	5.703	6.152	373,235	+0.47(+8.23%)
Jul 18, 2006	5.556	5.721	5.556	5.684	170,802	+0.18(+3.33%)
Jul 17, 2006	5.538	5.584	5.501	5.501	48,972	-0.06(-0.99%)
Jul 14, 2006	5.593	5.639	5.501	5.556	133,609	-0.07(-1.30%)
Jul 13, 2006	5.602	5.657	5.529	5.629	329,716	-0.01(-0.16%)
Jul 12, 2006	5.639	5.657	5.556	5.639	146,589	-0.01(-0.16%)
Jul 11, 2006	5.593	5.675	5.519	5.648	120,521	+0.03(+0.49%)
Jul 10, 2006	5.474	5.648	5.465	5.620	208,322	+0.14(+2.51%)
Jul 07, 2006	5.474	5.648	5.464	5.483	264,929	-0.06(-1.16%)
Jul 06, 2006	5.437	5.629	5.437	5.547	420,025	+0.16(+2.89%)
Jul 05, 2006	5.318	5.437	5.189	5.391	293,941	+0.06(+1.20%)

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.