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, 2012	1.860	1.897	1.851	1.879	101,841	+0.05(+2.50%)
Jan 30, 2012	1.814	1.879	1.778	1.833	62,034	-0.02(-0.99%)
Jan 27, 2012	1.897	1.897	1.787	1.851	147,965	-0.06(-3.35%)
Jan 26, 2012	1.824	1.934	1.778	1.915	730,275	+0.12(+6.63%)
Jan 25, 2012	1.732	1.851	1.695	1.796	422,255	+0.06(+3.70%)
Jan 24, 2012	1.604	1.732	1.585	1.732	113,157	+0.10(+6.18%)
Jan 23, 2012	1.576	1.631	1.567	1.631	109,950	+0.05(+3.49%)
Jan 20, 2012	1.503	1.595	1.503	1.576	124,592	+0.07(+4.88%)
Jan 19, 2012	1.503	1.521	1.475	1.503	112,964	+0.01(+0.61%)
Jan 18, 2012	1.466	1.494	1.448	1.494	300,460	+0.02(+1.24%)
Jan 17, 2012	1.430	1.530	1.430	1.475	184,389	+0.06(+4.55%)
Jan 13, 2012	1.439	1.512	1.411	1.411	215,482	-0.06(-4.35%)
Jan 12, 2012	1.475	1.485	1.439	1.475	145,828	+0.01(+0.63%)
Jan 11, 2012	1.457	1.485	1.448	1.466	170,232	-0.01(-0.62%)
Jan 10, 2012	1.466	1.494	1.448	1.475	276,650	+0.00(+0.00%)
Jan 09, 2012	1.466	1.512	1.448	1.475	208,220	-0.01(-0.62%)
Jan 06, 2012	1.530	1.530	1.466	1.485	195,396	-0.04(-2.41%)
Jan 05, 2012	1.540	1.613	1.503	1.521	153,677	-0.02(-1.19%)

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.