Indicators

Gray Television (NY: GTN )

7.000 +0.060 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.026	2.063	1.889	1.889	198,147	-0.12(-5.94%)
Feb 28, 2012	2.054	2.062	1.980	2.008	48,426	-0.06(-2.67%)
Feb 27, 2012	2.035	2.081	1.925	2.063	257,114	+0.02(+0.90%)
Feb 24, 2012	2.155	2.155	2.009	2.045	186,251	+0.08(+4.21%)
Feb 23, 2012	1.825	1.999	1.825	1.962	119,701	+0.14(+7.54%)
Feb 22, 2012	1.861	1.898	1.825	1.825	121,774	-0.06(-2.93%)
Feb 21, 2012	1.962	1.971	1.815	1.880	164,272	-0.08(-4.21%)
Feb 17, 2012	1.999	1.999	1.935	1.962	62,995	-0.02(-0.93%)
Feb 16, 2012	1.880	1.999	1.880	1.980	57,727	+0.10(+5.37%)
Feb 15, 2012	2.008	2.008	1.852	1.880	154,768	-0.10(-5.09%)
Feb 14, 2012	1.935	2.017	1.935	1.980	101,587	+0.02(+0.93%)
Feb 13, 2012	1.944	1.971	1.935	1.962	67,626	+0.05(+2.39%)
Feb 10, 2012	2.008	2.026	1.907	1.916	130,567	-0.13(-6.28%)
Feb 09, 2012	2.100	2.136	2.017	2.045	62,146	-0.05(-2.19%)
Feb 08, 2012	2.155	2.155	2.036	2.090	123,316	-0.06(-2.56%)
Feb 07, 2012	2.164	2.182	2.090	2.145	206,170	+0.01(+0.43%)
Feb 06, 2012	2.145	2.191	2.090	2.136	217,472	-0.02(-0.85%)
Feb 03, 2012	2.054	2.155	2.035	2.155	189,060	+0.14(+6.82%)
Feb 02, 2012	1.971	2.045	1.925	2.017	240,727	+0.06(+2.80%)

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.