Indicators

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.77	12.10	11.76	12.06	932,591	+0.38(+3.22%)
Jan 28, 2016	12.38	12.38	11.62	11.68	645,223	-0.51(-4.21%)
Jan 27, 2016	12.29	12.68	12.12	12.19	714,211	-0.10(-0.82%)
Jan 26, 2016	11.83	12.33	11.70	12.29	886,901	+0.50(+4.20%)
Jan 25, 2016	12.06	12.09	11.77	11.80	508,635	-0.34(-2.80%)
Jan 22, 2016	12.17	12.41	12.03	12.14	935,901	+0.22(+1.85%)
Jan 21, 2016	12.03	12.26	11.74	11.92	541,450	-0.05(-0.38%)
Jan 20, 2016	11.78	12.13	11.30	11.96	937,634	-0.08(-0.68%)
Jan 19, 2016	12.74	12.77	11.82	12.05	624,666	-0.57(-4.51%)
Jan 15, 2016	12.65	12.62	12.62	12.62	809,075	-0.44(-3.37%)
Jan 14, 2016	12.36	13.13	12.19	13.06	1,107,873	+0.76(+6.19%)
Jan 13, 2016	12.77	13.00	12.22	12.29	1,066,009	-0.48(-3.73%)
Jan 12, 2016	13.14	13.29	12.63	12.77	724,845	-0.13(-1.00%)
Jan 11, 2016	12.50	12.95	12.31	12.90	958,928	+0.46(+3.69%)
Jan 08, 2016	12.92	13.07	12.39	12.44	973,041	-0.35(-2.72%)
Jan 07, 2016	13.50	13.56	12.65	12.79	1,465,568	-0.99(-7.19%)
Jan 06, 2016	13.33	13.80	13.11	13.78	988,937	+0.20(+1.49%)
Jan 05, 2016	14.06	14.10	13.56	13.58	1,401,029	-0.41(-2.95%)

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.