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 (%)
Jul 29, 2022	18.20	18.20	17.34	17.42	686,451	-0.78(-4.28%)
Jul 28, 2022	17.71	18.27	17.42	18.20	679,535	+0.42(+2.37%)
Jul 27, 2022	17.43	17.88	17.43	17.78	507,577	+0.39(+2.27%)
Jul 26, 2022	17.47	17.55	17.23	17.38	348,210	-0.07(-0.38%)
Jul 25, 2022	17.38	17.60	17.23	17.45	425,500	+0.22(+1.25%)
Jul 22, 2022	17.34	17.42	17.10	17.23	507,632	-0.07(-0.38%)
Jul 21, 2022	17.07	17.33	16.92	17.30	422,715	+0.14(+0.82%)
Jul 20, 2022	16.72	17.24	16.62	17.16	434,526	+0.44(+2.64%)
Jul 19, 2022	16.38	16.87	16.38	16.72	495,717	+0.58(+3.60%)
Jul 18, 2022	15.95	16.17	15.92	16.14	549,812	+0.30(+1.90%)
Jul 15, 2022	15.52	15.89	15.25	15.84	449,404	+0.59(+3.88%)
Jul 14, 2022	15.36	15.45	15.13	15.25	530,971	-0.38(-2.40%)
Jul 13, 2022	15.78	15.80	15.49	15.62	410,106	-0.26(-1.65%)
Jul 12, 2022	15.36	16.00	15.36	15.88	551,803	+0.38(+2.48%)
Jul 11, 2022	15.75	15.79	15.44	15.50	524,308	-0.42(-2.65%)
Jul 08, 2022	16.02	16.21	15.72	15.92	828,042	-0.08(-0.53%)
Jul 07, 2022	15.65	16.07	15.59	16.00	702,448	+0.49(+3.14%)
Jul 06, 2022	15.97	16.12	15.40	15.52	1,186,923	-0.43(-2.71%)
Jul 05, 2022	16.29	16.29	15.71	15.95	1,456,402	-0.54(-3.30%)

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.