Indicators

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.71	15.74	15.36	15.36	685,557	-0.38(-2.39%)
Nov 27, 2015	15.70	15.90	15.57	15.73	320,834	+0.03(+0.18%)
Nov 25, 2015	15.60	15.71	15.71	15.71	616,023	+0.12(+0.76%)
Nov 24, 2015	15.88	16.04	15.55	15.59	839,763	-0.36(-2.24%)
Nov 23, 2015	15.36	16.23	15.35	15.94	1,312,433	+0.61(+3.94%)
Nov 20, 2015	15.33	15.40	15.17	15.34	1,133,411	+0.11(+0.72%)
Nov 19, 2015	15.30	15.36	15.04	15.23	480,587	-0.06(-0.42%)
Nov 18, 2015	15.45	15.45	15.05	15.29	1,177,004	+0.22(+1.46%)
Nov 17, 2015	15.27	15.50	14.98	15.07	664,148	-0.22(-1.44%)
Nov 16, 2015	15.09	15.37	14.94	15.29	681,310	+0.13(+0.85%)
Nov 13, 2015	15.10	15.37	14.99	15.16	749,955	-0.08(-0.54%)
Nov 12, 2015	15.32	15.54	15.13	15.25	614,970	-0.22(-1.42%)
Nov 11, 2015	15.59	15.77	15.33	15.47	703,474	+0.01(+0.06%)
Nov 10, 2015	15.11	15.57	15.09	15.46	538,870	+0.25(+1.63%)
Nov 09, 2015	15.51	15.65	14.69	15.21	751,095	-0.38(-2.41%)
Nov 06, 2015	15.15	15.70	14.95	15.59	728,223	+0.39(+2.59%)
Nov 05, 2015	15.15	15.42	14.97	15.19	645,161	+0.09(+0.61%)
Nov 04, 2015	15.42	15.73	14.34	15.10	1,740,382	-0.24(-1.55%)
Nov 03, 2015	14.73	16.02	13.92	15.34	1,878,482	+0.59(+3.98%)

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.