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 (%)
Jul 29, 2005	11.71	11.93	11.69	11.78	130,446	+0.09(+0.78%)
Jul 28, 2005	11.83	11.83	11.63	11.69	571,413	-0.05(-0.39%)
Jul 27, 2005	11.76	11.85	11.62	11.74	131,537	-0.08(-0.70%)
Jul 26, 2005	11.87	12.09	11.80	11.82	110,705	-0.09(-0.77%)
Jul 25, 2005	12.10	12.11	11.84	11.91	59,769	-0.21(-1.74%)
Jul 22, 2005	11.83	12.12	11.74	12.12	80,384	+0.34(+2.88%)
Jul 21, 2005	11.92	11.95	11.74	11.78	77,984	-0.14(-1.15%)
Jul 20, 2005	11.87	11.97	11.78	11.92	97,071	-0.04(-0.31%)
Jul 19, 2005	11.93	12.03	11.83	11.96	90,309	+0.07(+0.62%)
Jul 18, 2005	11.89	11.95	11.74	11.88	86,928	-0.01(-0.08%)
Jul 15, 2005	11.82	12.06	11.74	11.89	203,414	+0.02(+0.15%)
Jul 14, 2005	11.92	12.06	11.81	11.87	295,468	-0.05(-0.38%)
Jul 13, 2005	11.84	11.96	11.75	11.92	146,152	+0.13(+1.09%)
Jul 12, 2005	11.83	11.93	11.71	11.79	149,861	-0.12(-1.00%)
Jul 11, 2005	11.77	11.93	11.75	11.91	226,318	+0.23(+1.96%)
Jul 08, 2005	11.61	11.85	11.52	11.68	224,355	+0.04(+0.32%)
Jul 07, 2005	11.40	11.72	11.40	11.64	253,586	-0.07(-0.63%)
Jul 06, 2005	11.60	11.87	11.24	11.72	665,976	+0.03(+0.24%)
Jul 05, 2005	11.29	11.71	11.24	11.69	202,868	+0.44(+3.91%)

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.