Indicators

Gray Television (NY: GTN )

7.130 +0.390 (+5.79%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.81	12.92	12.77	12.83	113,817	+0.06(+0.50%)
Feb 26, 2004	13.15	13.25	12.74	12.77	196,206	-0.42(-3.20%)
Feb 25, 2004	13.47	13.48	12.97	13.19	114,580	-0.12(-0.90%)
Feb 24, 2004	13.16	13.45	13.14	13.31	63,401	+0.10(+0.76%)
Feb 23, 2004	13.47	13.47	13.12	13.21	159,976	-0.21(-1.57%)
Feb 20, 2004	13.50	13.54	13.02	13.42	67,111	+0.01(+0.07%)
Feb 19, 2004	13.86	14.04	13.31	13.41	122,765	-0.38(-2.79%)
Feb 18, 2004	13.97	13.97	13.79	13.79	164,887	-0.09(-0.66%)
Feb 17, 2004	13.64	13.91	13.64	13.88	67,111	+0.22(+1.61%)
Feb 13, 2004	13.93	13.97	13.52	13.66	109,342	-0.12(-0.86%)
Feb 12, 2004	14.16	14.16	13.77	13.78	179,619	-0.24(-1.70%)
Feb 11, 2004	13.93	14.07	13.85	14.02	186,057	+0.09(+0.66%)
Feb 10, 2004	13.69	13.96	13.64	13.93	259,062	+0.29(+2.15%)
Feb 09, 2004	13.70	13.70	13.52	13.64	84,026	+0.20(+1.50%)
Feb 06, 2004	12.83	13.49	12.83	13.43	101,158	+0.60(+4.71%)
Feb 05, 2004	12.74	12.88	12.66	12.83	137,169	+0.14(+1.08%)
Feb 04, 2004	13.01	13.01	12.65	12.69	671,662	-0.40(-3.08%)
Feb 03, 2004	13.23	13.29	13.02	13.10	148,409	-0.06(-0.49%)

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.