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 (%)
Dec 29, 2023	9.038	9.038	8.703	8.841	650,787	-0.26(-2.82%)
Dec 28, 2023	8.703	9.107	8.703	9.097	533,895	+0.30(+3.36%)
Dec 27, 2023	8.801	8.870	8.693	8.801	415,737	+0.04(+0.45%)
Dec 26, 2023	8.594	8.836	8.490	8.762	437,636	+0.16(+1.83%)
Dec 22, 2023	8.742	8.841	8.481	8.604	482,325	-0.10(-1.13%)
Dec 21, 2023	8.515	8.722	8.407	8.703	622,491	+0.29(+3.40%)
Dec 20, 2023	8.712	8.821	8.402	8.416	1,294,245	-0.34(-3.83%)
Dec 19, 2023	8.683	8.841	8.584	8.752	2,702,726	+0.23(+2.66%)
Dec 18, 2023	8.673	8.875	8.495	8.525	889,729	-0.12(-1.37%)
Dec 15, 2023	8.851	8.870	8.466	8.643	1,600,637	-0.14(-1.57%)
Dec 14, 2023	8.574	9.038	8.574	8.782	1,183,449	+0.50(+6.08%)
Dec 13, 2023	7.711	8.298	7.619	8.278	1,192,243	+0.54(+6.94%)
Dec 12, 2023	8.014	8.014	7.731	7.741	691,219	-0.23(-2.94%)
Dec 11, 2023	8.298	8.405	7.946	7.975	2,123,111	-0.37(-4.45%)
Dec 08, 2023	7.702	8.386	7.575	8.347	1,763,710	+0.65(+8.51%)
Dec 07, 2023	7.711	7.824	7.653	7.692	1,153,993	+0.03(+0.38%)
Dec 06, 2023	7.809	8.005	7.604	7.663	740,491	-0.07(-0.88%)
Dec 05, 2023	7.995	8.063	7.667	7.731	1,249,414	-0.30(-3.77%)
Dec 04, 2023	7.956	8.215	7.956	8.034	770,338	+0.02(+0.24%)

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.