Indicators

Gray Television (NY: GTN )

7.130 +0.390 (+5.79%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.30	13.48	13.15	13.25	180,928	+0.03(+0.21%)
Jan 28, 2005	13.02	13.38	12.96	13.22	240,510	+0.21(+1.62%)
Jan 27, 2005	12.88	13.08	12.78	13.01	104,541	+0.08(+0.64%)
Jan 26, 2005	12.74	12.94	12.60	12.93	90,900	+0.23(+1.80%)
Jan 25, 2005	12.60	12.79	12.60	12.70	78,351	+0.13(+1.02%)
Jan 24, 2005	12.69	12.80	12.57	12.57	67,657	-0.15(-1.15%)
Jan 21, 2005	12.65	12.84	12.63	12.72	110,761	+0.05(+0.43%)
Jan 20, 2005	12.51	12.89	12.51	12.66	134,769	-0.04(-0.29%)
Jan 19, 2005	13.08	13.13	12.68	12.70	89,591	-0.42(-3.21%)
Jan 18, 2005	12.92	13.21	12.85	13.12	59,363	+0.04(+0.28%)
Jan 14, 2005	12.98	13.12	12.88	13.09	53,907	+0.20(+1.56%)
Jan 13, 2005	12.94	13.06	12.78	12.88	90,791	-0.10(-0.78%)
Jan 12, 2005	12.89	13.03	12.77	12.99	165,978	+0.14(+1.07%)
Jan 11, 2005	13.10	13.10	12.82	12.85	116,217	-0.38(-2.91%)
Jan 10, 2005	12.84	13.23	12.83	13.23	178,528	+0.39(+3.07%)
Jan 07, 2005	12.88	12.95	12.70	12.84	211,701	+0.05(+0.43%)
Jan 06, 2005	12.88	12.99	12.78	12.78	138,479	-0.05(-0.36%)
Jan 05, 2005	12.87	13.07	12.83	12.83	301,620	-0.10(-0.78%)
Jan 04, 2005	13.33	13.45	12.80	12.93	287,761	-0.53(-3.95%)

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.