Indicators

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.52	13.52	12.37	12.65	2,900,995	-0.87(-6.44%)
Feb 27, 2018	13.56	13.84	13.06	13.52	2,245,007	-0.55(-3.91%)
Feb 26, 2018	13.56	14.18	13.56	14.07	1,536,341	+0.50(+3.72%)
Feb 23, 2018	13.43	13.61	13.33	13.56	885,395	+0.09(+0.68%)
Feb 22, 2018			13.36	13.47	1,281,837	-0.37(-2.65%)
Feb 21, 2018	13.84	14.00	13.72	13.84	730,446	+0.09(+0.67%)
Feb 20, 2018	13.65	13.88	13.61	13.75	1,266,969	+0.00(+0.00%)
Feb 16, 2018		13.75	13.75	13.75	0	-0.41(-2.91%)
Feb 15, 2018	14.16	14.25	13.84	14.16	864,912	+0.18(+1.31%)
Feb 14, 2018	14.02	14.25	13.93	13.97	557,585	-0.18(-1.29%)
Feb 13, 2018	13.88	14.16	13.84	14.16	432,249	+0.27(+1.98%)
Feb 12, 2018	13.79	14.07	13.52	13.88	727,034	+0.14(+1.00%)
Feb 09, 2018	13.93	13.93	13.17	13.75	1,218,434	-0.09(-0.66%)
Feb 08, 2018	14.16	14.57	13.79	13.84	1,206,109	-0.32(-2.27%)
Feb 07, 2018	14.52	14.52	14.11	14.16	598,187	-0.32(-2.21%)
Feb 06, 2018	14.07	14.75	14.02	14.48	1,090,582	+0.30(+2.10%)
Feb 05, 2018	14.30	14.39	14.11	14.18	683,152	-0.39(-2.67%)
Feb 02, 2018	14.89	15.03	14.43	14.57	678,860	-0.41(-2.75%)

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.