Indicators

Gray Television (NY: GTN )

7.130 +0.390 (+5.79%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.65	20.11	17.56	20.08	4,689,591	+2.84(+16.48%)
Feb 27, 2019	16.55	17.26	16.52	17.24	1,850,331	+0.60(+3.58%)
Feb 26, 2019	16.47	16.78	16.37	16.64	905,825	+0.13(+0.78%)
Feb 25, 2019	16.63	16.77	16.43	16.51	501,479	-0.09(-0.55%)
Feb 22, 2019	16.64	16.69	16.49	16.60	488,551	+0.06(+0.39%)
Feb 21, 2019	16.38	16.59	16.34	16.54	523,575	+0.17(+1.06%)
Feb 20, 2019	16.17	16.40	16.16	16.37	600,870	+0.20(+1.25%)
Feb 19, 2019	16.24	16.41	16.12	16.16	694,907	-0.17(-1.07%)
Feb 15, 2019	16.25	16.45	16.10	16.34	934,871	+0.21(+1.31%)
Feb 14, 2019	15.73	16.27	15.71	16.13	971,063	+0.34(+2.15%)
Feb 13, 2019	15.37	15.92	15.37	15.79	835,328	+0.64(+4.23%)
Feb 12, 2019	15.12	15.35	14.96	15.15	463,447	+0.10(+0.67%)
Feb 11, 2019	14.90	15.23	14.84	15.05	504,811	+0.23(+1.55%)
Feb 08, 2019	14.81	14.93	14.72	14.82	568,430	-0.10(-0.68%)
Feb 07, 2019	14.99	14.99	14.61	14.92	723,309	-0.17(-1.15%)
Feb 06, 2019	15.21	15.25	14.99	15.09	277,488	-0.09(-0.60%)
Feb 05, 2019	15.21	15.42	15.15	15.18	331,943	-0.04(-0.24%)
Feb 04, 2019	15.12	15.40	15.10	15.22	510,329	+0.05(+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.