Indicators

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.726	6.745	6.671	6.717	247,385	-0.01(-0.14%)
Dec 28, 2006	6.690	6.800	6.644	6.726	235,600	+0.01(+0.14%)
Dec 27, 2006	6.662	6.735	6.630	6.717	185,730	+0.09(+1.38%)
Dec 26, 2006	6.470	6.644	6.460	6.625	177,873	+0.16(+2.55%)
Dec 22, 2006	6.305	6.470	6.195	6.460	181,365	+0.16(+2.62%)
Dec 21, 2006	6.286	6.323	6.158	6.296	240,292	+0.02(+0.29%)
Dec 20, 2006	6.286	6.305	6.158	6.277	103,450	+0.00(+0.00%)
Dec 19, 2006	6.167	6.296	6.094	6.277	129,858	+0.07(+1.18%)
Dec 18, 2006	6.140	6.213	6.057	6.204	206,027	+0.08(+1.35%)
Dec 15, 2006	6.277	6.277	6.085	6.121	250,659	-0.16(-2.48%)
Dec 14, 2006	6.094	6.332	6.066	6.277	343,851	+0.20(+3.32%)
Dec 13, 2006	6.121	6.140	6.021	6.076	492,261	-0.01(-0.15%)
Dec 12, 2006	6.085	6.176	6.030	6.085	334,248	+0.01(+0.15%)
Dec 11, 2006	6.021	6.112	5.993	6.076	214,539	+0.09(+1.53%)
Dec 08, 2006	5.956	6.002	5.947	5.984	224,906	+0.03(+0.46%)
Dec 07, 2006	5.874	5.993	5.865	5.956	148,409	+0.10(+1.72%)
Dec 06, 2006	5.764	5.874	5.682	5.856	167,506	+0.06(+1.11%)
Dec 05, 2006	5.819	5.828	5.727	5.792	109,452	+0.02(+0.32%)
Dec 04, 2006	5.672	5.792	5.645	5.773	154,411	+0.14(+2.44%)

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.