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 (%)
Feb 28, 2018	13.52	13.52	12.38	12.65	2,899,521	-0.87(-6.44%)
Feb 27, 2018	13.57	13.84	13.07	13.52	2,243,866	-0.55(-3.91%)
Feb 26, 2018	13.57	14.19	13.57	14.07	1,535,561	+0.50(+3.72%)
Feb 23, 2018	13.43	13.62	13.34	13.57	884,945	+0.09(+0.68%)
Feb 22, 2018			13.36	13.48	1,281,186	-0.37(-2.65%)
Feb 21, 2018	13.84	14.00	13.73	13.84	730,075	+0.09(+0.67%)
Feb 20, 2018	13.66	13.89	13.62	13.75	1,266,325	+0.00(+0.00%)
Feb 16, 2018		13.75	13.75	13.75	0	-0.41(-2.91%)
Feb 15, 2018	14.17	14.26	13.84	14.17	864,473	+0.18(+1.31%)
Feb 14, 2018	14.03	14.26	13.94	13.98	557,302	-0.18(-1.29%)
Feb 13, 2018	13.89	14.17	13.84	14.17	432,029	+0.28(+1.98%)
Feb 12, 2018	13.80	14.07	13.52	13.89	726,665	+0.14(+1.00%)
Feb 09, 2018	13.94	13.94	13.18	13.75	1,217,815	-0.09(-0.66%)
Feb 08, 2018	14.17	14.58	13.80	13.84	1,205,496	-0.32(-2.27%)
Feb 07, 2018	14.53	14.53	14.12	14.17	597,883	-0.32(-2.22%)
Feb 06, 2018	14.07	14.76	14.03	14.49	1,090,028	+0.30(+2.10%)
Feb 05, 2018	14.30	14.39	14.12	14.19	682,805	-0.39(-2.67%)
Feb 02, 2018	14.90	15.04	14.44	14.58	678,515	-0.41(-2.75%)

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.