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 (%)
Sep 28, 2007	7.741	7.949	7.633	7.660	174,894	-0.10(-1.28%)
Sep 27, 2007	7.462	7.850	7.462	7.759	114,601	+0.33(+4.50%)
Sep 26, 2007	7.624	7.759	7.182	7.426	167,690	-0.14(-1.79%)
Sep 25, 2007	7.660	7.696	7.444	7.561	107,286	-0.14(-1.87%)
Sep 24, 2007	8.129	8.165	7.660	7.705	140,425	-0.44(-5.43%)
Sep 21, 2007	8.156	8.283	8.012	8.147	340,036	+0.07(+0.89%)
Sep 20, 2007	8.337	8.418	8.003	8.075	130,893	-0.31(-3.66%)
Sep 19, 2007	8.247	8.391	7.994	8.382	255,913	+0.23(+2.88%)
Sep 18, 2007	7.389	8.193	7.218	8.147	232,195	+0.81(+11.07%)
Sep 17, 2007	7.615	7.615	7.290	7.335	166,360	-0.29(-3.79%)
Sep 14, 2007	7.561	7.795	7.435	7.624	558,488	-0.05(-0.59%)
Sep 13, 2007	7.714	7.786	7.525	7.669	189,192	-0.01(-0.12%)
Sep 12, 2007	7.795	7.805	7.552	7.678	148,405	-0.13(-1.62%)
Sep 11, 2007	7.786	8.003	7.597	7.805	200,607	+0.05(+0.70%)
Sep 10, 2007	8.003	8.003	7.598	7.750	333,496	-0.12(-1.49%)
Sep 07, 2007	7.714	7.958	7.588	7.868	185,645	+0.01(+0.11%)
Sep 06, 2007	7.823	7.922	7.498	7.859	201,162	+0.09(+1.16%)
Sep 05, 2007	7.877	7.904	7.480	7.768	360,207	-0.16(-2.05%)

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.