Indicators

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.48	13.64	13.20	13.21	312,047	-0.24(-1.77%)
Jan 29, 2004	13.51	13.68	13.37	13.45	58,024	-0.05(-0.34%)
Jan 28, 2004	14.21	14.21	13.43	13.50	72,421	-0.70(-4.91%)
Jan 27, 2004	14.23	14.24	14.05	14.19	68,931	-0.02(-0.13%)
Jan 26, 2004	14.18	14.21	13.98	14.21	81,365	+0.00(+0.00%)
Jan 23, 2004	14.29	14.35	14.14	14.21	85,619	-0.08(-0.58%)
Jan 22, 2004	14.39	14.52	14.21	14.29	147,897	-0.05(-0.38%)
Jan 21, 2004	14.87	14.87	14.35	14.35	436,822	-0.41(-2.80%)
Jan 20, 2004	14.03	14.76	13.84	14.76	174,183	+0.83(+5.99%)
Jan 16, 2004	13.91	14.13	13.86	13.93	134,046	+0.20(+1.47%)
Jan 15, 2004	13.46	13.73	13.34	13.73	279,871	+0.36(+2.67%)
Jan 14, 2004	13.62	13.70	13.34	13.37	277,472	-0.34(-2.47%)
Jan 13, 2004	14.14	14.14	13.69	13.71	304,085	-0.48(-3.36%)
Jan 12, 2004	14.19	14.31	14.11	14.18	69,258	+0.05(+0.39%)
Jan 09, 2004	14.26	14.44	14.12	14.13	207,776	-0.31(-2.16%)
Jan 08, 2004	14.14	14.58	14.14	14.44	402,247	+0.36(+2.54%)
Jan 07, 2004	14.44	14.49	13.97	14.08	430,605	-0.20(-1.41%)
Jan 06, 2004	13.88	14.39	13.84	14.28	182,800	+0.39(+2.84%)
Jan 05, 2004	13.94	14.11	13.79	13.89	174,292	-0.09(-0.66%)

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.