Indicators

Gray Television (NY: GTN )

5.520 -0.160 (-2.82%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	3.885	3.931	3.821	3.821	425,157	-0.02(-0.48%)
Feb 27, 2013	3.830	3.867	3.757	3.840	273,853	+0.01(+0.24%)
Feb 26, 2013	3.766	3.840	3.730	3.830	410,147	+0.08(+2.20%)
Feb 25, 2013	3.776	3.876	3.676	3.748	455,543	-0.10(-2.62%)
Feb 22, 2013	3.812	3.895	3.766	3.849	457,229	+0.20(+5.53%)
Feb 21, 2013	3.776	3.931	3.565	3.647	976,263	-0.10(-2.69%)
Feb 20, 2013	3.574	4.005	2.978	3.748	1,602,303	-0.27(-6.62%)
Feb 19, 2013	4.060	4.170	3.969	4.014	817,412	-0.05(-1.13%)
Feb 15, 2013	4.096	4.188	4.014	4.060	529,771	-0.04(-0.89%)
Feb 14, 2013	4.280	4.280	3.895	4.096	937,022	-0.16(-3.87%)
Feb 13, 2013	4.564	4.564	4.225	4.261	619,246	-0.09(-2.11%)
Feb 12, 2013	4.206	4.444	4.179	4.353	671,038	+0.19(+4.63%)
Feb 11, 2013	4.032	4.215	4.032	4.160	673,447	+0.19(+4.85%)
Feb 08, 2013	3.757	4.014	3.739	3.968	508,680	+0.23(+6.13%)
Feb 07, 2013	3.986	4.069	3.711	3.739	740,082	-0.24(-5.99%)
Feb 06, 2013	3.876	4.046	3.858	3.977	636,001	+0.24(+6.37%)
Feb 04, 2013	3.583	3.785	3.583	3.739	743,137	+0.16(+4.35%)

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.