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 (%)
May 29, 2009	0.6785	0.6785	0.6051	0.6235	157,006	-0.06(-8.11%)
May 28, 2009	0.6510	0.6785	0.6290	0.6785	167,414	+0.03(+4.23%)
May 27, 2009	0.6601	0.6785	0.6326	0.6510	120,368	-0.02(-2.74%)
May 26, 2009	0.5776	0.6693	0.5776	0.6693	227,482	+0.06(+10.61%)
May 22, 2009	0.6812	0.6812	0.5043	0.6051	331,344	-0.07(-10.81%)
May 21, 2009	0.7335	0.7335	0.6785	0.6785	126,926	-0.06(-7.50%)
May 20, 2009	0.7518	0.7518	0.6969	0.7335	353,763	-0.02(-2.44%)
May 19, 2009	0.7006	0.7518	0.7006	0.7518	414,609	+0.02(+2.50%)
May 18, 2009	0.6968	0.7335	0.5960	0.7335	213,245	+0.05(+6.67%)
May 15, 2009	0.6867	0.7060	0.6480	0.6876	1,082,718	+0.00(+0.00%)
May 14, 2009	0.6510	0.7060	0.6418	0.6876	642,573	+0.04(+5.63%)
May 13, 2009	0.6601	0.6877	0.6326	0.6510	194,107	-0.06(-8.97%)
May 12, 2009	0.7335	0.7335	0.6235	0.7151	155,662	-0.01(-1.27%)
May 11, 2009	0.7793	0.7793	0.6968	0.7243	204,755	-0.03(-3.66%)
May 08, 2009	0.7702	0.7885	0.6331	0.7518	488,576	+0.00(+0.00%)
May 07, 2009	0.7610	0.7793	0.7060	0.7518	369,354	+0.01(+1.23%)
May 06, 2009	0.6418	0.7426	0.6418	0.7426	572,065	+0.08(+12.50%)
May 05, 2009	0.7793	0.7885	0.6280	0.6601	335,769	-0.10(-13.25%)
May 04, 2009	0.7426	0.7610	0.7335	0.7610	480,855	-0.06(-7.78%)

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.