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 (%)
Feb 28, 2023	11.50	11.70	11.09	11.09	906,966	-0.51(-4.41%)
Feb 27, 2023	11.88	12.04	11.52	11.61	600,139	+0.04(+0.33%)
Feb 24, 2023	12.35	13.02	11.36	11.57	980,460	-0.50(-4.16%)
Feb 23, 2023	11.99	12.11	11.72	12.07	551,167	+0.19(+1.60%)
Feb 22, 2023	11.92	12.22	11.78	11.88	826,924	-0.04(-0.32%)
Feb 21, 2023	11.79	11.98	11.79	11.92	832,396	-0.10(-0.87%)
Feb 17, 2023	11.76	12.12	11.63	12.02	920,915	+0.35(+3.01%)
Feb 16, 2023	11.53	11.76	11.50	11.67	540,806	-0.10(-0.89%)
Feb 15, 2023	11.12	11.79	11.12	11.78	624,687	+0.51(+4.55%)
Feb 14, 2023	11.09	11.33	10.95	11.26	681,355	+0.11(+1.02%)
Feb 13, 2023	10.94	11.21	10.76	11.15	490,989	+0.22(+2.00%)
Feb 10, 2023	10.90	11.01	10.73	10.93	584,598	-0.04(-0.35%)
Feb 09, 2023	11.41	11.41	10.96	10.97	574,414	-0.27(-2.45%)
Feb 08, 2023	11.29	11.57	11.21	11.24	799,536	-0.17(-1.50%)
Feb 07, 2023	11.88	11.88	11.15	11.42	1,007,530	-0.57(-4.75%)
Feb 06, 2023	12.42	12.49	11.93	11.98	606,533	-0.57(-4.53%)
Feb 03, 2023	13.11	13.17	12.52	12.55	648,248	-0.78(-5.83%)
Feb 02, 2023	12.89	13.65	12.89	13.33	1,148,034	+0.49(+3.84%)

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.