Indicators

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.224	8.242	8.151	8.197	194,797	-0.02(-0.22%)
Jan 30, 2007	8.242	8.270	8.169	8.215	258,712	+0.00(+0.00%)
Jan 29, 2007	8.215	8.279	8.169	8.215	264,820	-0.01(-0.11%)
Jan 26, 2007	8.077	8.261	7.967	8.224	290,342	+0.17(+2.05%)
Jan 25, 2007	8.297	8.380	8.041	8.059	490,920	-0.24(-2.87%)
Jan 24, 2007	8.197	8.343	8.087	8.297	332,879	+0.12(+1.46%)
Jan 23, 2007	7.867	8.242	7.793	8.178	434,968	+0.29(+3.72%)
Jan 22, 2007	7.793	7.940	7.601	7.885	323,608	+0.10(+1.30%)
Jan 19, 2007	7.647	7.793	7.582	7.784	357,529	+0.14(+1.80%)
Jan 18, 2007	7.674	7.692	7.573	7.647	313,246	+0.03(+0.36%)
Jan 17, 2007	7.573	7.720	7.509	7.619	391,013	+0.05(+0.61%)
Jan 16, 2007	7.316	7.582	6.941	7.573	616,568	+0.43(+6.03%)
Jan 12, 2007	6.959	7.151	6.904	7.142	210,067	+0.17(+2.37%)
Jan 11, 2007	6.931	7.014	6.867	6.977	199,160	+0.06(+0.93%)
Jan 10, 2007	6.922	7.014	6.794	6.913	256,312	+0.03(+0.40%)
Jan 09, 2007	6.886	6.931	6.831	6.886	189,453	+0.00(+0.00%)
Jan 08, 2007	6.922	6.941	6.831	6.886	188,362	+0.00(+0.00%)
Jan 05, 2007	6.785	6.950	6.785	6.886	228,063	-0.03(-0.40%)
Jan 04, 2007	7.096	7.096	6.858	6.913	279,326	-0.16(-2.20%)

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.