Indicators

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1.650	1.696	1.614	1.650	190,641	-0.01(-0.55%)
Apr 27, 2012	1.623	1.659	1.577	1.659	180,378	+0.05(+2.84%)
Apr 26, 2012	1.641	1.673	1.559	1.614	189,188	-0.04(-2.22%)
Apr 25, 2012	1.568	1.650	1.568	1.650	109,334	+0.11(+7.14%)
Apr 24, 2012	1.476	1.540	1.449	1.540	649,424	+0.06(+3.70%)
Apr 23, 2012	1.485	1.504	1.458	1.485	172,042	-0.05(-2.99%)
Apr 20, 2012	1.659	1.659	1.513	1.531	276,852	-0.04(-2.34%)
Apr 19, 2012	1.577	1.666	1.531	1.568	161,160	-0.01(-0.58%)
Apr 18, 2012	1.568	1.604	1.559	1.577	91,898	-0.01(-0.58%)
Apr 17, 2012	1.577	1.614	1.513	1.586	138,627	+0.04(+2.37%)
Apr 16, 2012	1.559	1.586	1.504	1.549	72,956	+0.01(+0.59%)
Apr 13, 2012	1.586	1.604	1.513	1.540	103,236	-0.06(-4.00%)
Apr 12, 2012	1.586	1.678	1.586	1.604	98,026	+0.02(+1.16%)
Apr 11, 2012	1.595	1.641	1.568	1.586	180,921	+0.02(+1.17%)
Apr 10, 2012	1.641	1.659	1.549	1.568	191,388	-0.07(-4.47%)
Apr 09, 2012	1.650	1.678	1.604	1.641	142,319	-0.03(-1.65%)
Apr 05, 2012	1.669	1.724	1.659	1.669	91,198	-0.01(-0.55%)
Apr 04, 2012	1.724	1.742	1.650	1.678	198,280	-0.06(-3.68%)
Apr 03, 2012	1.815	1.815	1.742	1.742	72,415	-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.