Indicators

Gray Television (NY: GTN )

5.520 -0.160 (-2.82%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.35	15.35	15.35	0	-0.09(-0.59%)
Dec 28, 2017	15.58	15.67	15.40	15.44	491,936	-0.14(-0.88%)
Dec 27, 2017	15.72	15.95	15.42	15.58	714,195	-0.14(-0.87%)
Dec 26, 2017	15.67	16.04	15.62	15.72	595,919	-0.09(-0.58%)
Dec 22, 2017	15.67	15.85	15.46	15.81	701,653	+0.05(+0.29%)
Dec 21, 2017	15.85	16.04	15.33	15.76	1,829,261	-0.14(-0.86%)
Dec 20, 2017	15.58	15.97	15.30	15.90	1,768,196	+0.50(+3.27%)
Dec 19, 2017	15.40	15.56	15.21	15.40	1,849,533	+0.00(+0.00%)
Dec 18, 2017	14.94	15.62	14.89	15.40	2,414,875	+0.50(+3.38%)
Dec 15, 2017	14.07	14.94	14.07	14.89	3,862,558	+0.92(+6.56%)
Dec 14, 2017		14.02	13.52	13.97	3,156,093	+0.46(+3.39%)
Dec 13, 2017	13.52	13.70	13.47	13.52	1,691,764	+0.05(+0.34%)
Dec 12, 2017	13.38	13.52	13.12	13.47	1,688,083	+0.09(+0.68%)
Dec 11, 2017	13.56	13.84	13.33	13.38	1,638,265	-0.05(-0.34%)
Dec 08, 2017	13.93	14.04	13.43	13.43	2,419,298	+0.00(+0.00%)
Dec 07, 2017	13.61	13.93	13.61		1,448,240	+0.00(+0.00%)
Dec 06, 2017	13.61	13.75	13.47	13.56	847,585	-0.05(-0.34%)
Dec 05, 2017	13.47	13.81	13.33	13.61	1,898,163	+0.14(+1.02%)
Dec 04, 2017	13.52	13.65	13.52	13.47	2,800,362	+0.18(+1.38%)

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.