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 (%)
Dec 29, 2006	6.730	6.748	6.675	6.721	247,260	-0.01(-0.14%)
Dec 28, 2006	6.693	6.803	6.647	6.730	235,480	+0.01(+0.14%)
Dec 27, 2006	6.665	6.739	6.633	6.721	185,635	+0.09(+1.38%)
Dec 26, 2006	6.473	6.647	6.464	6.629	177,782	+0.17(+2.55%)
Dec 22, 2006	6.308	6.473	6.198	6.464	181,273	+0.17(+2.62%)
Dec 21, 2006	6.290	6.326	6.161	6.299	240,170	+0.02(+0.29%)
Dec 20, 2006	6.290	6.308	6.161	6.280	103,397	+0.00(+0.00%)
Dec 19, 2006	6.170	6.299	6.097	6.280	129,792	+0.07(+1.18%)
Dec 18, 2006	6.143	6.216	6.060	6.207	205,922	+0.08(+1.35%)
Dec 15, 2006	6.280	6.280	6.088	6.125	250,532	-0.16(-2.48%)
Dec 14, 2006	6.097	6.335	6.070	6.280	343,677	+0.20(+3.32%)
Dec 13, 2006	6.125	6.143	6.024	6.079	492,011	-0.01(-0.15%)
Dec 12, 2006	6.088	6.179	6.033	6.088	334,079	+0.01(+0.15%)
Dec 11, 2006	6.024	6.115	5.996	6.079	214,430	+0.09(+1.53%)
Dec 08, 2006	5.960	6.005	5.950	5.987	224,791	+0.03(+0.46%)
Dec 07, 2006	5.877	5.996	5.868	5.960	148,334	+0.10(+1.72%)
Dec 06, 2006	5.767	5.877	5.684	5.859	167,421	+0.06(+1.11%)
Dec 05, 2006	5.822	5.831	5.730	5.794	109,396	+0.02(+0.32%)
Dec 04, 2006	5.675	5.794	5.648	5.776	154,333	+0.14(+2.44%)

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.