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 (%)
Feb 28, 2020	16.08	17.51	16.06	17.35	1,807,932	+0.81(+4.88%)
Feb 27, 2020	15.79	17.09	14.81	16.54	2,098,647	+0.61(+3.86%)
Feb 26, 2020	17.06	17.28	15.82	15.93	1,711,968	-1.08(-6.36%)
Feb 25, 2020	17.96	17.96	16.81	17.01	1,117,068	-0.83(-4.68%)
Feb 24, 2020	17.93	18.09	17.67	17.84	881,670	-0.77(-4.14%)
Feb 21, 2020	19.50	19.50	18.47	18.61	751,705	-0.94(-4.78%)
Feb 20, 2020	20.21	20.21	19.27	19.55	738,359	-0.74(-3.66%)
Feb 19, 2020	20.47	20.50	20.14	20.29	500,461	-0.09(-0.45%)
Feb 18, 2020	20.67	20.93	20.15	20.38	472,576	-0.29(-1.42%)
Feb 14, 2020	20.50	20.76	20.25	20.67	688,663	+0.20(+0.99%)
Feb 13, 2020	20.25	20.58	20.16	20.47	457,546	+0.10(+0.49%)
Feb 12, 2020	20.23	20.56	20.06	20.37	488,509	+0.28(+1.37%)
Feb 11, 2020	19.76	20.25	19.71	20.10	522,602	+0.54(+2.77%)
Feb 10, 2020	19.57	19.85	19.48	19.56	473,495	-0.10(-0.51%)
Feb 07, 2020	20.07	20.07	19.46	19.66	382,069	-0.49(-2.41%)
Feb 06, 2020	20.01	20.59	20.00	20.14	624,638	+0.25(+1.24%)
Feb 05, 2020	19.69	20.09	19.65	19.90	652,660	+0.43(+2.21%)
Feb 04, 2020	19.15	19.66	18.93	19.46	574,922	+0.67(+3.56%)

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.