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 (%)
Feb 28, 2005	13.36	13.48	13.21	13.32	91,883	-0.04(-0.27%)
Feb 25, 2005	13.45	13.45	13.24	13.36	95,702	-0.05(-0.41%)
Feb 24, 2005	13.56	13.63	13.36	13.42	128,767	-0.09(-0.68%)
Feb 23, 2005	13.64	13.76	13.51	13.51	75,514	-0.05(-0.34%)
Feb 22, 2005	13.82	13.97	13.49	13.55	79,988	-0.32(-2.31%)
Feb 18, 2005	14.14	14.16	13.80	13.87	61,328	-0.13(-0.92%)
Feb 17, 2005	14.14	14.19	13.96	14.00	99,303	-0.18(-1.29%)
Feb 16, 2005	14.16	14.31	14.04	14.19	79,006	-0.06(-0.45%)
Feb 15, 2005	14.39	14.39	14.18	14.25	119,164	-0.16(-1.14%)
Feb 14, 2005	14.40	14.42	14.25	14.41	93,083	+0.03(+0.19%)
Feb 11, 2005	13.91	14.39	13.90	14.39	125,929	+0.30(+2.15%)
Feb 10, 2005	13.97	14.16	13.97	14.08	114,580	-0.08(-0.58%)
Feb 09, 2005	14.23	14.30	13.99	14.17	234,399	-0.24(-1.65%)
Feb 08, 2005	13.95	14.41	13.84	14.41	225,233	+0.25(+1.75%)
Feb 07, 2005	13.75	14.30	13.75	14.16	284,815	+0.43(+3.14%)
Feb 04, 2005	13.42	13.77	13.39	13.73	152,665	+0.24(+1.77%)
Feb 03, 2005	13.37	13.49	13.13	13.49	108,142	+0.03(+0.20%)
Feb 02, 2005	13.39	13.65	13.34	13.46	137,169	+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.