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 (%)
Nov 29, 2019	18.80	18.93	18.51	18.56	197,306	-0.32(-1.70%)
Nov 27, 2019	19.02	19.21	18.77	18.88	463,108	+0.00(+0.00%)
Nov 26, 2019	19.15	19.24	18.85	18.88	554,923	-0.28(-1.44%)
Nov 25, 2019	18.23	19.19	18.20	19.15	1,301,311	+0.95(+5.24%)
Nov 22, 2019	18.03	18.20	17.73	18.20	1,055,245	+0.24(+1.33%)
Nov 21, 2019	17.92	18.13	17.49	17.96	819,513	+0.12(+0.67%)
Nov 20, 2019	17.88	18.07	17.72	17.84	773,276	-0.10(-0.56%)
Nov 19, 2019	17.77	18.02	17.40	17.94	656,962	+0.20(+1.14%)
Nov 18, 2019	17.47	17.75	17.21	17.74	666,046	+0.27(+1.57%)
Nov 15, 2019	17.78	18.07	17.46	17.47	630,529	-0.20(-1.14%)
Nov 14, 2019	17.65	18.07	17.51	17.67	503,742	-0.01(-0.05%)
Nov 13, 2019	17.69	17.80	17.29	17.68	687,915	-0.20(-1.13%)
Nov 12, 2019	18.07	18.25	17.54	17.88	887,256	-0.17(-0.92%)
Nov 11, 2019	18.10	18.27	17.81	18.04	1,080,670	-0.27(-1.50%)
Nov 08, 2019	17.56	18.45	17.56	18.32	1,483,014	+0.95(+5.49%)
Nov 07, 2019	16.64	17.40	15.72	17.37	2,022,663	+2.07(+13.55%)
Nov 06, 2019	15.84	15.86	15.27	15.29	918,952	-0.70(-4.36%)
Nov 05, 2019	15.94	16.43	15.82	15.99	593,431	+0.12(+0.75%)
Nov 04, 2019	15.56	15.93	15.49	15.87	510,913	+0.44(+2.85%)

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.