Indicators

Gray Television (NY: GTN )

5.065 -0.225 (-4.25%)

Streaming Delayed Price Updated: 12:18 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.301	9.347	9.210	9.274	112,180	-0.03(-0.30%)
Nov 27, 2002	9.393	9.393	9.237	9.301	663,587	-0.11(-1.17%)
Nov 26, 2002	9.292	9.411	9.091	9.411	145,354	+0.16(+1.68%)
Nov 25, 2002	9.054	9.338	8.889	9.255	162,377	+0.16(+1.81%)
Nov 22, 2002	8.660	9.356	8.660	9.091	261,790	+0.43(+4.97%)
Nov 21, 2002	8.568	8.751	8.522	8.660	204,608	+0.09(+1.07%)
Nov 20, 2002	8.449	8.733	8.394	8.568	428,750	+0.14(+1.63%)
Nov 19, 2002	8.403	8.477	8.247	8.431	77,696	+0.07(+0.88%)
Nov 18, 2002	8.293	8.422	8.247	8.357	286,670	+0.11(+1.33%)
Nov 15, 2002	7.927	8.385	7.899	8.247	161,722	+0.23(+2.86%)
Nov 14, 2002	7.973	8.018	7.927	8.018	129,967	+0.14(+1.74%)
Nov 13, 2002	7.881	7.890	7.789	7.881	446,429	-0.04(-0.46%)
Nov 12, 2002	8.110	8.110	7.743	7.918	586,217	+0.17(+2.25%)
Nov 11, 2002	7.606	7.789	7.588	7.743	288,962	+0.14(+1.81%)
Nov 08, 2002	7.679	7.743	7.560	7.606	588,291	-0.09(-1.19%)
Nov 07, 2002	7.707	7.753	7.652	7.698	119,709	+0.00(+0.00%)
Nov 06, 2002	7.743	7.881	7.652	7.698	266,046	+0.00(+0.00%)
Nov 05, 2002	7.771	7.780	7.624	7.698	189,876	-0.05(-0.71%)
Nov 04, 2002	8.064	8.064	7.716	7.753	135,314	-0.32(-3.97%)

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.