Indicators

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	11.38	11.39	10.96	11.05	614,521	-0.22(-1.92%)
Nov 27, 2013	11.10	11.28	10.90	11.27	723,125	+0.27(+2.46%)
Nov 26, 2013	10.48	11.06	10.42	11.00	973,034	+0.52(+5.00%)
Nov 25, 2013	10.29	10.66	10.16	10.48	806,969	+0.25(+2.47%)
Nov 22, 2013	10.04	10.46	10.04	10.22	995,298	+0.23(+2.35%)
Nov 21, 2013	9.952	10.28	9.591	9.988	1,558,589	+0.04(+0.36%)
Nov 20, 2013	9.023	10.12	9.005	9.952	2,708,942	+1.46(+17.22%)
Nov 19, 2013	8.824	8.986	8.463	8.490	1,000,818	-0.35(-3.98%)
Nov 18, 2013	9.365	9.420	8.788	8.842	869,544	-0.45(-4.85%)
Nov 15, 2013	9.275	9.402	9.239	9.293	624,257	+0.02(+0.19%)
Nov 14, 2013	9.501	9.633	9.131	9.275	769,901	+0.07(+0.78%)
Nov 12, 2013	9.203	9.564	9.010	9.203	1,126,071	+0.00(+0.00%)
Nov 11, 2013	8.220	9.438	8.220	9.203	2,643,148	+1.00(+12.21%)
Nov 08, 2013	7.967	8.427	7.913	8.202	1,205,077	+0.25(+3.18%)
Nov 07, 2013	8.247	8.346	7.325	7.949	1,694,736	-0.04(-0.45%)
Nov 06, 2013	7.904	8.304	7.904	7.985	1,336,410	+0.13(+1.61%)
Nov 05, 2013	7.606	7.908	7.498	7.859	623,406	+0.18(+2.35%)
Nov 04, 2013	7.534	7.895	7.534	7.678	711,536	+0.15(+2.04%)

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.