Indicators

Gray Television (NY: GTN )

7.130 +0.390 (+5.79%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.005	6.015	5.868	5.877	94,563	-0.11(-1.84%)
Sep 28, 2006	5.996	6.115	5.960	5.987	47,990	+0.02(+0.31%)
Sep 27, 2006	5.950	6.042	5.895	5.969	128,701	-0.02(-0.31%)
Sep 26, 2006	6.070	6.088	5.978	5.987	120,739	-0.06(-1.06%)
Sep 25, 2006	5.923	6.097	5.877	6.051	71,549	+0.17(+2.96%)
Sep 22, 2006	6.079	6.115	5.859	5.877	120,521	-0.22(-3.61%)
Sep 21, 2006	6.097	6.189	5.969	6.097	823,472	+0.01(+0.15%)
Sep 20, 2006	6.125	6.189	6.005	6.088	465,289	+0.04(+0.61%)
Sep 19, 2006	6.134	6.134	5.905	6.051	112,886	-0.06(-1.05%)
Sep 18, 2006	6.161	6.161	6.033	6.115	79,511	+0.03(+0.45%)
Sep 15, 2006	6.070	6.235	5.987	6.088	340,405	+0.06(+1.07%)
Sep 14, 2006	6.180	6.180	5.914	6.024	154,442	-0.18(-2.95%)
Sep 13, 2006	6.216	6.262	6.097	6.207	132,301	+0.00(+0.00%)
Sep 12, 2006	5.941	6.216	5.895	6.207	101,107	+0.29(+4.96%)
Sep 11, 2006	5.950	5.978	5.868	5.914	83,437	-0.03(-0.46%)
Sep 08, 2006	5.868	6.033	5.868	5.941	67,841	+0.06(+1.09%)
Sep 07, 2006	5.923	5.969	5.868	5.877	71,985	-0.08(-1.38%)
Sep 06, 2006	6.106	6.143	5.960	5.960	110,596	-0.20(-3.27%)
Sep 05, 2006	5.941	6.207	5.941	6.161	129,574	+0.29(+5.00%)

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.