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 (%)
Dec 31, 2018	13.33	13.56	13.03	13.51	1,014,562	+0.28(+2.15%)
Dec 28, 2018	13.08	13.50	13.03	13.23	975,515	+0.09(+0.70%)
Dec 27, 2018	13.18	13.22	12.61	13.14	1,281,987	-0.28(-2.05%)
Dec 26, 2018	12.89	13.41	12.71	13.41	1,763,935	+0.54(+4.20%)
Dec 24, 2018	13.20	13.37	12.87	12.87	512,625	-0.57(-4.23%)
Dec 21, 2018	14.28	14.44	13.41	13.44	1,945,468	-0.89(-6.21%)
Dec 20, 2018	14.75	14.90	14.17	14.33	1,011,159	-0.51(-3.46%)
Dec 19, 2018	15.26	15.41	14.76	14.84	875,182	-0.43(-2.82%)
Dec 18, 2018	15.36	15.61	15.16	15.27	753,826	-0.07(-0.48%)
Dec 17, 2018	15.39	15.48	15.01	15.35	951,797	-0.17(-1.12%)
Dec 14, 2018	15.63	15.90	15.46	15.52	809,839	-0.20(-1.28%)
Dec 13, 2018	16.04	16.15	15.44	15.72	974,160	-0.33(-2.06%)
Dec 12, 2018	16.38	16.46	16.04	16.05	496,697	-0.17(-1.02%)
Dec 11, 2018	16.03	16.57	15.98	16.22	787,974	+0.44(+2.79%)
Dec 10, 2018	15.79	16.03	15.50	15.78	1,146,260	-0.06(-0.40%)
Dec 07, 2018	16.25	16.46	15.78	15.84	2,958,612	-0.38(-2.32%)
Dec 06, 2018	15.86	16.29	15.56	16.22	747,813	+0.17(+1.03%)
Dec 04, 2018	16.96	17.07	16.04	16.05	923,053	-0.94(-5.56%)

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.