Indicators

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.900	6.988	6.685	6.763	1,269,810	-0.08(-1.14%)
Sep 28, 2023	6.627	6.934	6.627	6.842	805,395	+0.26(+4.01%)
Sep 27, 2023	6.617	6.832	6.524	6.578	1,699,734	-0.02(-0.30%)
Sep 26, 2023	6.695	6.842	6.548	6.597	1,063,744	-0.15(-2.17%)
Sep 25, 2023	6.900	6.842	6.715	6.744	1,078,245	-0.20(-2.82%)
Sep 22, 2023	7.213	7.369	6.910	6.939	1,425,930	-0.16(-2.20%)
Sep 21, 2023	6.959	7.213	6.910	7.096	924,233	+0.11(+1.54%)
Sep 20, 2023	7.340	7.340	6.974	6.988	1,021,574	-0.22(-2.99%)
Sep 19, 2023	7.242	7.379	7.164	7.203	1,359,924	-0.01(-0.14%)
Sep 18, 2023	7.408	7.506	7.115	7.213	1,467,835	-0.20(-2.64%)
Sep 15, 2023	7.770	7.878	7.379	7.408	1,994,645	-0.38(-4.89%)
Sep 14, 2023	7.321	7.848	7.281	7.790	1,208,931	+0.60(+8.29%)
Sep 13, 2023	7.445	7.493	7.155	7.193	921,201	-0.23(-3.13%)
Sep 12, 2023	7.222	7.454	7.039	7.425	1,770,505	+0.30(+4.21%)
Sep 11, 2023	6.826	7.314	6.826	7.126	1,928,515	+0.31(+4.54%)
Sep 08, 2023	6.729	6.845	6.642	6.816	918,800	+0.19(+2.92%)
Sep 07, 2023	6.865	6.908	6.497	6.623	1,578,802	-0.25(-3.66%)
Sep 06, 2023	6.990	7.114	6.812	6.874	843,739	-0.15(-2.07%)
Sep 05, 2023	7.387	7.454	7.019	7.019	1,063,139	-0.53(-7.04%)

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.