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 (%)
Jan 31, 2017	10.81	10.95	10.63	10.86	714,642	+0.05(+0.42%)
Jan 30, 2017	10.40	10.95	10.31	10.81	1,416,888	+0.27(+2.61%)
Jan 27, 2017	10.58	10.68	10.45	10.54	965,737	-0.05(-0.43%)
Jan 26, 2017	10.63	10.90	10.58	10.58	913,544	-0.05(-0.43%)
Jan 25, 2017	10.13	10.77	10.13	10.63	1,458,351	+0.60(+5.94%)
Jan 24, 2017	9.943	10.13	9.805	10.03	723,041	+0.09(+0.92%)
Jan 23, 2017	9.943	10.08	9.805	9.943	546,685	+0.00(+0.00%)
Jan 20, 2017	9.714	10.17	9.622	9.943	1,067,700	+0.27(+2.84%)
Jan 19, 2017	9.576	9.759	9.485	9.668	1,250,596	+0.14(+1.44%)
Jan 18, 2017	9.485	9.621	9.416	9.530	955,968	+0.32(+3.48%)
Jan 17, 2017	9.164	9.851	9.118	9.210	1,693,238	-0.50(-5.19%)
Jan 13, 2017		9.714	9.714	9.714	0	-0.05(-0.47%)
Jan 12, 2017	10.03	10.03	9.576	9.759	498,433	-0.27(-2.74%)
Jan 11, 2017	9.668	10.08	9.530	10.03	1,785,033	+0.37(+3.79%)
Jan 10, 2017	10.03	10.13	9.599	9.668	1,849,469	-0.37(-3.65%)
Jan 09, 2017	10.03	10.17	9.805	10.03	1,253,002	-0.09(-0.90%)
Jan 06, 2017	10.22	10.29	9.989	10.13	793,738	+0.05(+0.45%)
Jan 05, 2017	10.22	10.26	9.943	10.08	908,959	-0.18(-1.79%)
Jan 04, 2017	10.08	10.36	9.966	10.26	778,306	+0.23(+2.28%)

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.