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 (%)
Sep 30, 2013	7.029	7.217	6.842	7.194	659,969	+0.02(+0.26%)
Sep 27, 2013	7.203	7.299	7.087	7.175	428,967	-0.06(-0.89%)
Sep 26, 2013	6.845	7.486	6.828	7.239	1,055,097	+0.43(+6.33%)
Sep 25, 2013	6.937	7.168	6.809	6.809	536,760	-0.14(-1.98%)
Sep 24, 2013	6.745	7.047	6.561	6.946	758,469	+0.22(+3.27%)
Sep 23, 2013	6.488	6.836	6.406	6.726	592,933	+0.26(+3.97%)
Sep 20, 2013	6.845	6.873	6.451	6.470	955,534	-0.31(-4.59%)
Sep 19, 2013	6.745	6.905	6.625	6.781	871,383	+0.05(+0.68%)
Sep 18, 2013	6.570	6.836	6.451	6.735	633,746	+0.15(+2.23%)
Sep 17, 2013	6.213	6.625	6.195	6.589	789,236	+0.37(+5.89%)
Sep 16, 2013	6.433	6.415	6.181	6.222	464,482	-0.19(-3.00%)
Sep 13, 2013	6.149	6.415	6.112	6.415	546,445	+0.29(+4.79%)
Sep 12, 2013	5.883	6.149	5.810	6.121	560,472	+0.24(+4.05%)
Sep 11, 2013	5.929	6.066	5.856	5.883	483,926	-0.07(-1.23%)
Sep 10, 2013	6.204	6.250	5.902	5.956	757,696	-0.22(-3.56%)
Sep 09, 2013	6.076	6.204	5.966	6.176	410,179	+0.12(+1.97%)
Sep 06, 2013	6.121	6.176	5.837	6.057	489,745	+0.02(+0.30%)
Sep 05, 2013	6.259	6.314	6.011	6.039	358,228	-0.19(-3.09%)
Sep 04, 2013	6.158	6.296	6.131	6.231	483,450	+0.06(+1.04%)

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.