Indicators

Gray Television (NY: GTN )

6.200 -0.360 (-5.49%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1.649	1.695	1.613	1.649	190,737	-0.01(-0.55%)
Apr 27, 2012	1.622	1.659	1.576	1.659	180,470	+0.05(+2.84%)
Apr 26, 2012	1.640	1.672	1.558	1.613	189,284	-0.04(-2.22%)
Apr 25, 2012	1.567	1.649	1.567	1.649	109,389	+0.11(+7.14%)
Apr 24, 2012	1.475	1.540	1.448	1.540	649,754	+0.05(+3.70%)
Apr 23, 2012	1.485	1.503	1.457	1.485	172,130	-0.05(-2.99%)
Apr 20, 2012	1.659	1.659	1.512	1.530	276,993	-0.04(-2.34%)
Apr 19, 2012	1.576	1.665	1.530	1.567	161,242	-0.01(-0.58%)
Apr 18, 2012	1.567	1.604	1.558	1.576	91,945	-0.01(-0.58%)
Apr 17, 2012	1.576	1.613	1.512	1.585	138,697	+0.04(+2.37%)
Apr 16, 2012	1.558	1.585	1.503	1.549	72,993	+0.01(+0.60%)
Apr 13, 2012	1.585	1.604	1.512	1.540	103,288	-0.06(-4.00%)
Apr 12, 2012	1.585	1.677	1.585	1.604	98,075	+0.02(+1.16%)
Apr 11, 2012	1.595	1.640	1.567	1.585	181,013	+0.02(+1.17%)
Apr 10, 2012	1.640	1.659	1.549	1.567	191,485	-0.07(-4.47%)
Apr 09, 2012	1.649	1.677	1.604	1.640	142,391	-0.03(-1.65%)
Apr 05, 2012	1.668	1.723	1.659	1.668	91,244	-0.01(-0.55%)
Apr 04, 2012	1.723	1.741	1.649	1.677	198,381	-0.06(-3.68%)
Apr 03, 2012	1.814	1.814	1.741	1.741	72,452	-0.08(-4.52%)

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.