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 (%)
May 29, 2020	12.90	13.10	12.57	12.78	874,735	-0.26(-1.97%)
May 28, 2020	14.01	14.25	13.02	13.04	803,704	-0.85(-6.14%)
May 27, 2020	13.54	13.95	13.30	13.89	1,102,754	+0.73(+5.58%)
May 26, 2020	13.07	13.35	12.79	13.16	746,524	+0.75(+6.06%)
May 22, 2020	12.42	12.47	12.07	12.40	873,753	+0.00(+0.00%)
May 21, 2020	12.31	12.75	12.26	12.40	623,190	-0.03(-0.22%)
May 20, 2020	12.58	12.88	12.21	12.43	652,366	+0.26(+2.11%)
May 19, 2020	12.10	12.66	11.84	12.18	812,404	+0.00(+0.00%)
May 18, 2020	12.10	12.52	11.94	12.18	1,973,889	+0.79(+6.92%)
May 15, 2020	10.82	11.62	10.75	11.39	1,100,945	+0.39(+3.59%)
May 14, 2020	10.63	11.08	10.35	10.99	1,429,643	+0.05(+0.42%)
May 13, 2020	11.41	11.53	10.50	10.95	1,672,452	-0.42(-3.71%)
May 12, 2020	11.80	11.94	11.31	11.37	1,069,729	-0.32(-2.75%)
May 11, 2020	11.85	11.95	11.35	11.69	1,070,871	-0.37(-3.04%)
May 08, 2020	11.77	12.13	11.57	12.06	1,243,716	+0.59(+5.12%)
May 07, 2020	11.08	12.00	10.63	11.47	1,698,705	+0.87(+8.22%)
May 06, 2020	10.64	10.76	10.10	10.60	1,148,005	+0.17(+1.67%)
May 05, 2020	11.17	11.24	10.28	10.42	1,403,738	+0.19(+1.88%)
May 04, 2020	9.847	10.30	9.581	10.23	968,098	+0.05(+0.54%)

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.