Indicators

Gray Television (NY: GTN )

6.250 -0.310 (-4.73%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.89	13.09	12.56	12.77	875,180	-0.26(-1.97%)
May 28, 2020	14.00	14.24	13.01	13.03	804,112	-0.85(-6.14%)
May 27, 2020	13.54	13.95	13.30	13.88	1,103,315	+0.73(+5.57%)
May 26, 2020	13.07	13.34	12.78	13.15	746,904	+0.75(+6.06%)
May 22, 2020	12.42	12.46	12.06	12.40	874,198	+0.00(+0.00%)
May 21, 2020	12.31	12.75	12.25	12.40	623,506	-0.03(-0.22%)
May 20, 2020	12.57	12.88	12.21	12.43	652,697	+0.26(+2.11%)
May 19, 2020	12.10	12.66	11.83	12.17	812,817	+0.00(+0.00%)
May 18, 2020	12.10	12.51	11.93	12.17	1,974,893	+0.79(+6.92%)
May 15, 2020	10.81	11.61	10.75	11.38	1,101,504	+0.39(+3.59%)
May 14, 2020	10.62	11.07	10.35	10.99	1,430,370	+0.05(+0.42%)
May 13, 2020	11.41	11.53	10.49	10.94	1,673,302	-0.42(-3.71%)
May 12, 2020	11.79	11.93	11.31	11.36	1,070,273	-0.32(-2.75%)
May 11, 2020	11.85	11.94	11.34	11.68	1,071,415	-0.37(-3.04%)
May 08, 2020	11.77	12.12	11.56	12.05	1,244,349	+0.59(+5.12%)
May 07, 2020	11.07	12.00	10.62	11.46	1,699,569	+0.87(+8.22%)
May 06, 2020	10.63	10.76	10.10	10.59	1,148,588	+0.17(+1.67%)
May 05, 2020	11.16	11.23	10.27	10.42	1,404,452	+0.19(+1.88%)
May 04, 2020	9.842	10.29	9.576	10.23	968,590	+0.06(+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.