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 (%)
Feb 28, 2005	13.37	13.49	13.22	13.33	91,836	-0.04(-0.27%)
Feb 25, 2005	13.46	13.46	13.25	13.37	95,653	-0.06(-0.41%)
Feb 24, 2005	13.57	13.63	13.37	13.42	128,701	-0.09(-0.68%)
Feb 23, 2005	13.65	13.77	13.51	13.51	75,475	-0.05(-0.34%)
Feb 22, 2005	13.83	13.97	13.50	13.56	79,947	-0.32(-2.31%)
Feb 18, 2005	14.15	14.17	13.81	13.88	61,296	-0.13(-0.92%)
Feb 17, 2005	14.15	14.19	13.96	14.01	99,253	-0.18(-1.29%)
Feb 16, 2005	14.17	14.32	14.05	14.19	78,966	-0.06(-0.45%)
Feb 15, 2005	14.39	14.39	14.18	14.26	119,103	-0.17(-1.14%)
Feb 14, 2005	14.40	14.43	14.26	14.42	93,036	+0.03(+0.19%)
Feb 11, 2005	13.92	14.39	13.91	14.39	125,865	+0.30(+2.15%)
Feb 10, 2005	13.98	14.17	13.97	14.09	114,522	-0.08(-0.58%)
Feb 09, 2005	14.24	14.31	14.00	14.17	234,280	-0.24(-1.65%)
Feb 08, 2005	13.95	14.41	13.85	14.41	225,118	+0.25(+1.75%)
Feb 07, 2005	13.75	14.30	13.75	14.17	284,670	+0.43(+3.14%)
Feb 04, 2005	13.42	13.78	13.40	13.73	152,587	+0.24(+1.77%)
Feb 03, 2005	13.38	13.50	13.14	13.50	108,087	+0.03(+0.20%)
Feb 02, 2005	13.40	13.66	13.35	13.47	137,100	+0.03(+0.20%)

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.