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, 2022	20.40	21.86	20.30	21.80	972,686	+1.18(+5.73%)
Feb 25, 2022	19.51	20.68	18.95	20.61	1,038,766	+1.78(+9.43%)
Feb 24, 2022	18.00	18.94	17.88	18.84	542,077	+0.17(+0.90%)
Feb 23, 2022	19.24	19.30	18.47	18.67	505,071	-0.44(-2.29%)
Feb 22, 2022	19.61	19.67	19.10	19.11	543,024	-0.58(-2.93%)
Feb 18, 2022				19.68	0	-0.87(-4.21%)
Feb 17, 2022	20.72	20.93	20.46	20.55	341,399	-0.45(-2.13%)
Feb 16, 2022	20.85	21.11	20.74	21.00	466,956	-0.09(-0.44%)
Feb 15, 2022	20.87	21.19	20.87	21.09	344,292	+0.49(+2.39%)
Feb 14, 2022	20.82	20.93	20.32	20.60	788,768	-0.02(-0.09%)
Feb 11, 2022	20.95	21.22	20.42	20.61	483,331	-0.34(-1.64%)
Feb 10, 2022	20.12	21.33	20.12	20.96	1,064,383	+0.53(+2.60%)
Feb 09, 2022	19.82	20.44	19.82	20.43	521,541	+0.85(+4.32%)
Feb 08, 2022	19.40	19.66	19.27	19.58	382,126	+0.37(+1.94%)
Feb 07, 2022	19.19	19.36	18.89	19.21	475,379	+0.04(+0.19%)
Feb 04, 2022	18.96	19.32	18.52	19.17	796,201	+0.02(+0.10%)
Feb 03, 2022	19.39		19.10	19.15	504,420	-0.39(-2.00%)
Feb 02, 2022	19.64	19.82	19.15	19.54	454,992	-0.13(-0.66%)

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.