Indicators

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.79	18.92	18.50	18.55	197,406	-0.32(-1.70%)
Nov 27, 2019	19.01	19.20	18.76	18.87	463,343	+0.00(+0.00%)
Nov 26, 2019	19.14	19.23	18.84	18.87	555,205	-0.27(-1.44%)
Nov 25, 2019	18.22	19.18	18.19	19.14	1,301,973	+0.95(+5.24%)
Nov 22, 2019	18.03	18.19	17.72	18.19	1,055,781	+0.24(+1.33%)
Nov 21, 2019	17.91	18.12	17.48	17.95	819,930	+0.12(+0.67%)
Nov 20, 2019	17.87	18.06	17.71	17.83	773,669	-0.10(-0.56%)
Nov 19, 2019	17.76	18.01	17.39	17.93	657,296	+0.20(+1.14%)
Nov 18, 2019	17.46	17.74	17.20	17.73	666,385	+0.27(+1.57%)
Nov 15, 2019	17.77	18.06	17.45	17.46	630,849	-0.20(-1.14%)
Nov 14, 2019	17.64	18.06	17.50	17.66	503,999	-0.01(-0.05%)
Nov 13, 2019	17.68	17.79	17.28	17.67	688,264	-0.20(-1.13%)
Nov 12, 2019	18.06	18.24	17.53	17.87	887,707	-0.16(-0.91%)
Nov 11, 2019	18.09	18.26	17.81	18.03	1,081,219	-0.27(-1.50%)
Nov 08, 2019	17.55	18.44	17.55	18.31	1,483,768	+0.95(+5.49%)
Nov 07, 2019	16.63	17.39	15.72	17.36	2,023,691	+2.07(+13.55%)
Nov 06, 2019	15.84	15.85	15.26	15.29	919,419	-0.70(-4.36%)
Nov 05, 2019	15.94	16.42	15.81	15.98	593,733	+0.12(+0.75%)
Nov 04, 2019	15.55	15.92	15.49	15.86	511,172	+0.44(+2.85%)

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.