Indicators

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.21	10.28	9.884	10.03	415,826	-0.18(-1.80%)
Feb 26, 2015	10.12	10.21	9.975	10.21	296,138	+0.12(+1.18%)
Feb 25, 2015	9.865	10.11	9.865	10.09	424,723	+0.25(+2.51%)
Feb 24, 2015	9.755	9.929	9.728	9.847	341,317	+0.07(+0.75%)
Feb 23, 2015	9.709	9.865	9.609	9.774	257,993	+0.08(+0.85%)
Feb 20, 2015	9.645	9.728	9.526	9.691	183,001	+0.06(+0.57%)
Feb 19, 2015	9.572	10.07	9.499	9.636	486,346	+0.09(+0.96%)
Feb 18, 2015	9.462	9.627	9.370	9.544	327,589	+0.11(+1.17%)
Feb 17, 2015	9.315	9.508	9.233	9.434	312,972	+0.14(+1.48%)
Feb 13, 2015	8.985	9.297	9.297	9.297	298,631	+0.34(+3.79%)
Feb 12, 2015	9.150	9.223	8.829	8.958	275,696	-0.15(-1.61%)
Feb 11, 2015	9.077	9.223	8.939	9.104	240,663	+0.03(+0.30%)
Feb 10, 2015	9.306	9.343	8.939	9.077	344,521	-0.13(-1.39%)
Feb 09, 2015	9.361	9.590	9.123	9.205	358,121	-0.16(-1.66%)
Feb 06, 2015	9.141	9.464	9.095	9.361	268,550	+0.22(+2.41%)
Feb 05, 2015	9.288	9.389	9.086	9.141	149,308	-0.12(-1.29%)
Feb 04, 2015	9.049	9.389	9.049	9.260	180,600	+0.16(+1.71%)
Feb 03, 2015	8.857	9.205	8.857	9.104	290,372	+0.29(+3.33%)

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.