Indicators

Gray Television (NY: GTN )

7.030 +0.290 (+4.30%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.306	9.352	9.214	9.279	112,123	-0.03(-0.30%)
Nov 27, 2002	9.398	9.398	9.242	9.306	663,250	-0.11(-1.17%)
Nov 26, 2002	9.297	9.416	9.095	9.416	145,280	+0.16(+1.68%)
Nov 25, 2002	9.058	9.343	8.893	9.260	162,295	+0.17(+1.81%)
Nov 22, 2002	8.664	9.361	8.664	9.095	261,657	+0.43(+4.97%)
Nov 21, 2002	8.573	8.756	8.527	8.664	204,504	+0.09(+1.07%)
Nov 20, 2002	8.453	8.738	8.398	8.573	428,533	+0.14(+1.63%)
Nov 19, 2002	8.408	8.481	8.252	8.435	77,657	+0.07(+0.88%)
Nov 18, 2002	8.297	8.426	8.252	8.362	286,524	+0.11(+1.33%)
Nov 15, 2002	7.931	8.389	7.903	8.252	161,640	+0.23(+2.86%)
Nov 14, 2002	7.977	8.022	7.931	8.022	129,901	+0.14(+1.74%)
Nov 13, 2002	7.885	7.894	7.793	7.885	446,202	-0.04(-0.46%)
Nov 12, 2002	8.114	8.114	7.747	7.922	585,920	+0.17(+2.25%)
Nov 11, 2002	7.610	7.793	7.592	7.747	288,815	+0.14(+1.81%)
Nov 08, 2002	7.683	7.747	7.564	7.610	587,992	-0.09(-1.19%)
Nov 07, 2002	7.711	7.757	7.656	7.702	119,648	+0.00(+0.00%)
Nov 06, 2002	7.747	7.885	7.656	7.702	265,910	+0.00(+0.00%)
Nov 05, 2002	7.775	7.784	7.628	7.702	189,780	-0.06(-0.71%)
Nov 04, 2002	8.068	8.068	7.720	7.757	135,245	-0.32(-3.97%)

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.