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 (%)
Apr 29, 2022	17.52	17.75	17.04	17.30	989,767	-0.37(-2.11%)
Apr 28, 2022	18.03	18.16	17.23	17.67	840,221	-0.18(-0.99%)
Apr 27, 2022	18.11	18.25	17.65	17.85	835,304	-0.23(-1.29%)
Apr 26, 2022	18.35	18.47	17.98	18.08	522,233	-0.51(-2.76%)
Apr 25, 2022	18.77	18.85	18.16	18.59	571,966	-0.37(-1.97%)
Apr 22, 2022	19.24	19.36	18.86	18.97	469,550	-0.29(-1.50%)
Apr 21, 2022	19.66	19.67	19.10	19.26	629,357	-0.15(-0.77%)
Apr 20, 2022	19.27	19.58	18.79	19.41	827,786	+0.20(+1.02%)
Apr 19, 2022	18.89	19.29	18.82	19.21	595,623	+0.31(+1.63%)
Apr 18, 2022	18.90	19.50	18.77	18.90	634,990	-0.08(-0.44%)
Apr 14, 2022	19.79	19.79	18.98	18.99	703,037	-0.77(-3.88%)
Apr 13, 2022	19.67	19.90	19.44	19.75	556,780	+0.14(+0.71%)
Apr 12, 2022	19.74	20.10	19.52	19.61	552,918	+0.14(+0.72%)
Apr 11, 2022	19.58	19.80	19.28	19.47	850,549	-0.17(-0.86%)
Apr 08, 2022	19.79	19.81	19.52	19.64	642,027	-0.16(-0.80%)
Apr 07, 2022	20.00	20.10	19.43	19.80	994,688	-0.16(-0.80%)
Apr 06, 2022	20.13	20.28	19.71	19.96	886,907	-0.29(-1.43%)
Apr 05, 2022	20.61	21.03	20.04	20.25	849,455	-0.56(-2.69%)
Apr 04, 2022	20.82	20.90	20.41	20.81	733,044	+0.07(+0.36%)

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.