Indicators

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.832	1.868	1.823	1.850	103,436	+0.05(+2.50%)
Jan 30, 2012	1.786	1.850	1.750	1.805	63,005	-0.02(-0.99%)
Jan 27, 2012	1.868	1.868	1.759	1.823	150,281	-0.06(-3.35%)
Jan 26, 2012	1.795	1.904	1.750	1.886	741,708	+0.12(+6.63%)
Jan 25, 2012	1.705	1.823	1.669	1.768	428,866	+0.06(+3.70%)
Jan 24, 2012	1.579	1.705	1.561	1.705	114,929	+0.10(+6.18%)
Jan 23, 2012	1.552	1.606	1.543	1.606	111,672	+0.05(+3.49%)
Jan 20, 2012	1.480	1.570	1.480	1.552	126,542	+0.07(+4.88%)
Jan 19, 2012	1.480	1.498	1.453	1.480	114,733	+0.01(+0.61%)
Jan 18, 2012	1.444	1.471	1.426	1.471	305,164	+0.02(+1.24%)
Jan 17, 2012	1.408	1.507	1.408	1.453	187,275	+0.06(+4.54%)
Jan 13, 2012	1.417	1.489	1.389	1.389	218,855	-0.06(-4.35%)
Jan 12, 2012	1.453	1.462	1.417	1.453	148,111	+0.01(+0.62%)
Jan 11, 2012	1.435	1.462	1.426	1.444	172,897	-0.01(-0.62%)
Jan 10, 2012	1.444	1.471	1.426	1.453	280,981	+0.00(+0.00%)
Jan 09, 2012	1.444	1.489	1.426	1.453	211,480	-0.01(-0.62%)
Jan 06, 2012	1.507	1.507	1.444	1.462	198,455	-0.04(-2.41%)
Jan 05, 2012	1.516	1.588	1.480	1.498	156,082	-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.