Indicators

Gray Television (NY: GTN )

5.690 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.36	15.36	15.36	0	-0.09(-0.59%)
Dec 28, 2017	15.59	15.68	15.40	15.45	491,686	-0.14(-0.88%)
Dec 27, 2017	15.72	15.95	15.43	15.59	713,832	-0.14(-0.88%)
Dec 26, 2017	15.68	16.04	15.63	15.72	595,616	-0.09(-0.58%)
Dec 22, 2017	15.68	15.86	15.47	15.82	701,296	+0.05(+0.29%)
Dec 21, 2017	15.86	16.04	15.33	15.77	1,828,332	-0.14(-0.86%)
Dec 20, 2017	15.59	15.98	15.31	15.91	1,767,298	+0.50(+3.27%)
Dec 19, 2017	15.40	15.56	15.22	15.40	1,848,594	+0.00(+0.00%)
Dec 18, 2017	14.94	15.63	14.90	15.40	2,413,648	+0.50(+3.38%)
Dec 15, 2017	14.07	14.94	14.07	14.90	3,860,596	+0.92(+6.56%)
Dec 14, 2017		14.03	13.52	13.98	3,154,490	+0.46(+3.39%)
Dec 13, 2017	13.52	13.71	13.48	13.52	1,690,905	+0.05(+0.34%)
Dec 12, 2017	13.39	13.52	13.12	13.48	1,687,226	+0.09(+0.69%)
Dec 11, 2017	13.57	13.84	13.34	13.39	1,637,432	-0.05(-0.34%)
Dec 08, 2017	13.94	14.05	13.43	13.43	2,418,068	+0.00(+0.00%)
Dec 07, 2017	13.62	13.94	13.62		1,447,505	+0.00(+0.00%)
Dec 06, 2017	13.62	13.75	13.48	13.57	847,155	-0.05(-0.34%)
Dec 05, 2017	13.48	13.82	13.34	13.62	1,897,198	+0.14(+1.02%)
Dec 04, 2017	13.52	13.66	13.52	13.48	2,798,939	+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.