Indicators

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1.842	1.842	1.759	1.842	1,957	+0.02(+1.01%)
Sep 29, 2010	1.824	1.833	1.796	1.824	96,669	-0.01(-0.50%)
Sep 28, 2010	1.833	1.860	1.759	1.833	701	+0.02(+1.01%)
Sep 27, 2010	1.860	1.860	1.805	1.814	233,402	-0.05(-2.94%)
Sep 24, 2010	1.805	1.869	1.778	1.869	107,739	+0.10(+5.70%)
Sep 23, 2010	1.769	1.833	1.769	1.769	57,790	-0.05(-2.53%)
Sep 22, 2010	1.833	1.879	1.796	1.814	118,201	-0.03(-1.49%)
Sep 21, 2010	1.860	1.879	1.814	1.842	827	-0.02(-0.99%)
Sep 20, 2010	1.778	1.888	1.759	1.860	252,069	+0.09(+5.18%)
Sep 17, 2010	1.769	1.888	1.769	1.769	373,812	-0.16(-8.09%)
Sep 15, 2010	1.915	1.952	1.888	1.924	195	+0.01(+0.48%)
Sep 14, 2010	1.915	1.952	1.869	1.915	150,170	-0.02(-0.95%)
Sep 13, 2010	1.924	1.979	1.924	1.934	203,975	+0.04(+1.93%)
Sep 10, 2010	1.897	1.924	1.888	1.897	71,595	+0.00(+0.00%)
Sep 09, 2010	1.943	2.053	1.879	1.897	135,074	-0.01(-0.48%)
Sep 08, 2010	1.805	2.190	1.805	1.906	316	+0.11(+6.12%)
Sep 07, 2010	1.869	1.897	1.796	1.796	1,665	-0.08(-4.39%)
Sep 03, 2010	1.851	1.924	1.824	1.879	146,313	+0.05(+3.01%)
Sep 02, 2010	1.814	1.851	1.769	1.824	1,208	+0.00(+0.00%)

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.