Indicators

Gray Television (NY: GTN )

5.640 -0.050 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.888	10.03	9.759	9.778	228,398	-0.12(-1.20%)
Apr 27, 2007	9.989	9.998	9.585	9.897	507,763	-0.14(-1.37%)
Apr 26, 2007	10.12	10.17	9.989	10.03	193,478	-0.13(-1.26%)
Apr 25, 2007	10.18	10.26	10.08	10.16	219,122	+0.06(+0.64%)
Apr 24, 2007	10.14	10.22	10.06	10.10	328,465	+0.01(+0.09%)
Apr 23, 2007	10.11	10.23	9.915	10.09	304,457	-0.05(-0.54%)
Apr 20, 2007	10.26	10.36	10.03	10.14	433,115	+0.05(+0.55%)
Apr 19, 2007	9.989	10.15	9.915	10.09	149,391	+0.01(+0.09%)
Apr 18, 2007	10.02	10.16	9.989	10.08	327,374	+0.00(+0.00%)
Apr 17, 2007	10.25	10.38	10.02	10.08	349,089	-0.22(-2.13%)
Apr 16, 2007	10.08	10.34	10.08	10.30	219,449	+0.22(+2.18%)
Apr 13, 2007	9.979	10.08	9.915	10.08	128,767	+0.07(+0.73%)
Apr 12, 2007	9.924	10.08	9.741	10.01	192,495	+0.12(+1.20%)
Apr 11, 2007	9.723	9.924	9.686	9.888	406,053	+0.18(+1.89%)
Apr 10, 2007	9.695	9.796	9.668	9.704	217,376	-0.01(-0.09%)
Apr 09, 2007	9.805	9.888	9.686	9.714	459,960	-0.06(-0.66%)
Apr 05, 2007	9.732	9.851	9.714	9.778	144,808	+0.06(+0.66%)
Apr 04, 2007	9.640	9.934	9.585	9.714	704,509	+0.15(+1.53%)
Apr 03, 2007	9.485	9.668	9.393	9.567	509,612	+0.13(+1.36%)

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.