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 (%)
Nov 29, 2013	11.56	11.56	11.13	11.23	605,049	-0.22(-1.92%)
Nov 27, 2013	11.27	11.45	11.07	11.45	711,978	+0.27(+2.46%)
Nov 26, 2013	10.64	11.23	10.58	11.17	958,036	+0.53(+5.00%)
Nov 25, 2013	10.45	10.82	10.32	10.64	794,530	+0.26(+2.47%)
Nov 22, 2013	10.20	10.62	10.20	10.38	979,956	+0.24(+2.35%)
Nov 21, 2013	10.11	10.44	9.741	10.14	1,534,565	+0.04(+0.36%)
Nov 20, 2013	9.164	10.28	9.146	10.11	2,667,185	+1.48(+17.22%)
Nov 19, 2013	8.962	9.127	8.596	8.623	985,391	-0.36(-3.98%)
Nov 18, 2013	9.512	9.567	8.926	8.981	856,141	-0.46(-4.85%)
Nov 15, 2013	9.420	9.549	9.384	9.439	614,635	+0.02(+0.19%)
Nov 14, 2013	9.650	9.783	9.274	9.420	758,033	+0.07(+0.78%)
Nov 12, 2013	9.347	9.714	9.151	9.347	1,108,713	+0.00(+0.00%)
Nov 11, 2013	8.348	9.585	8.348	9.347	2,602,406	+1.02(+12.21%)
Nov 08, 2013	8.092	8.559	8.037	8.330	1,186,502	+0.26(+3.18%)
Nov 07, 2013	8.376	8.477	7.440	8.073	1,668,613	-0.04(-0.45%)
Nov 06, 2013	8.028	8.434	8.028	8.110	1,315,810	+0.13(+1.61%)
Nov 05, 2013	7.725	8.032	7.615	7.982	613,797	+0.18(+2.35%)
Nov 04, 2013	7.652	8.018	7.652	7.798	700,568	+0.16(+2.04%)

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.