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, 2021	16.13	16.45	15.61	15.63	865,791	-0.44(-2.74%)
Jan 28, 2021	16.19	16.37	15.96	16.07	795,106	-0.02(-0.11%)
Jan 27, 2021	16.15	16.58	15.91	16.09	922,332	-0.27(-1.63%)
Jan 26, 2021	16.05	16.42	16.02	16.36	496,770	+0.30(+1.88%)
Jan 25, 2021	15.61	16.06	15.33	16.05	637,950	+0.47(+3.00%)
Jan 22, 2021	15.17	15.59	14.94	15.59	610,787	+0.34(+2.22%)
Jan 21, 2021	15.33	15.63	15.16	15.25	569,824	-0.11(-0.72%)
Jan 20, 2021	15.65	15.81	15.29	15.36	538,719	-0.20(-1.30%)
Jan 19, 2021	15.73	15.83	15.18	15.56	631,277	-0.08(-0.53%)
Jan 15, 2021	15.50	15.82	15.27	15.64	1,173,039	-0.07(-0.47%)
Jan 14, 2021	15.72	15.89	15.28	15.71	738,481	+0.12(+0.76%)
Jan 13, 2021	16.15	16.15	15.52	15.60	588,737	-0.59(-3.63%)
Jan 12, 2021	16.37	16.54	16.11	16.18	658,140	-0.16(-1.01%)
Jan 11, 2021	15.82	16.44	15.82	16.35	404,590	+0.29(+1.83%)
Jan 08, 2021	16.48	16.56	15.84	16.05	591,918	-0.33(-2.01%)
Jan 07, 2021	16.96	17.01	16.37	16.38	602,101	-0.48(-2.83%)
Jan 06, 2021	16.81	17.29	16.63	16.86	1,809,035	+0.50(+3.03%)
Jan 05, 2021	16.29	16.48	16.08	16.37	753,210	+0.23(+1.42%)

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.