Indicators

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.893	10.03	9.764	9.783	228,281	-0.12(-1.20%)
Apr 27, 2007	9.994	10.00	9.590	9.902	507,505	-0.14(-1.37%)
Apr 26, 2007	10.12	10.18	9.994	10.04	193,379	-0.13(-1.26%)
Apr 25, 2007	10.19	10.27	10.09	10.17	219,011	+0.06(+0.64%)
Apr 24, 2007	10.14	10.22	10.07	10.10	328,298	+0.01(+0.09%)
Apr 23, 2007	10.11	10.23	9.920	10.09	304,303	-0.05(-0.54%)
Apr 20, 2007	10.27	10.36	10.04	10.15	432,895	+0.05(+0.54%)
Apr 19, 2007	9.994	10.16	9.920	10.09	149,315	+0.01(+0.09%)
Apr 18, 2007	10.02	10.17	9.994	10.09	327,207	+0.00(+0.00%)
Apr 17, 2007	10.25	10.39	10.02	10.09	348,912	-0.22(-2.14%)
Apr 16, 2007	10.09	10.34	10.09	10.31	219,338	+0.22(+2.18%)
Apr 13, 2007	9.984	10.09	9.920	10.09	128,701	+0.07(+0.73%)
Apr 12, 2007	9.929	10.09	9.746	10.01	192,398	+0.12(+1.20%)
Apr 11, 2007	9.728	9.929	9.691	9.893	405,846	+0.18(+1.89%)
Apr 10, 2007	9.700	9.801	9.673	9.709	217,265	-0.01(-0.09%)
Apr 09, 2007	9.810	9.893	9.691	9.719	459,726	-0.06(-0.66%)
Apr 05, 2007	9.737	9.856	9.719	9.783	144,734	+0.06(+0.66%)
Apr 04, 2007	9.645	9.939	9.590	9.719	704,151	+0.15(+1.53%)
Apr 03, 2007	9.489	9.673	9.398	9.572	509,353	+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.