Indicators

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.07	14.43	13.97	14.39	1,021,339	+0.37(+2.61%)
Sep 28, 2017	13.61	14.20	13.56	14.02	1,705,806	+0.41(+3.03%)
Sep 27, 2017	13.24	13.59	13.13	13.61	2,933,983	+0.50(+3.85%)
Sep 26, 2017	13.24	13.38	13.10	13.10	1,368,972	-0.09(-0.69%)
Sep 25, 2017	13.33	13.52	13.10	13.20	1,371,827	-0.18(-1.37%)
Sep 22, 2017	13.29	13.54	13.29	13.38	757,108	+0.09(+0.69%)
Sep 21, 2017	13.38	13.38	13.15	13.29	506,134	-0.14(-1.02%)
Sep 20, 2017	13.56	13.65	13.29	13.43	803,390	+0.00(+0.00%)
Sep 19, 2017	13.38	13.52	13.24	13.43	1,279,865	+0.18(+1.38%)
Sep 18, 2017	12.65	13.36	12.55	13.24	1,414,499	+0.55(+4.33%)
Sep 15, 2017	12.33	12.69	12.23	12.69	1,029,386	+0.41(+3.36%)
Sep 14, 2017	12.78	12.87	12.19	12.28	1,097,466	-0.55(-4.29%)
Sep 13, 2017	12.60	12.90	12.51	12.83	448,787	+0.23(+1.82%)
Sep 12, 2017	12.55	12.78	12.42	12.60	577,972	+0.00(+0.00%)
Sep 11, 2017	12.74	12.88	12.42	12.60	743,224	+0.05(+0.37%)
Sep 08, 2017	12.74	12.74	12.37	12.55	1,256,453	-0.28(-2.14%)
Sep 07, 2017	13.06	13.10	12.60	12.83	898,969	-0.27(-2.10%)
Sep 06, 2017	13.33	13.38	13.10	13.10	819,086	-0.18(-1.38%)
Sep 05, 2017	13.38	13.56	12.99	13.29	807,108	-0.09(-0.69%)

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.