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 (%)
Sep 30, 2019	14.73	15.19	14.64	14.96	756,753	+0.35(+2.38%)
Sep 27, 2019	14.63	14.96	14.49	14.61	776,094	+0.05(+0.31%)
Sep 26, 2019	14.75	14.91	14.49	14.56	612,575	-0.27(-1.85%)
Sep 25, 2019	14.45	15.01	14.30	14.84	579,180	+0.31(+2.14%)
Sep 24, 2019	15.14	15.16	14.45	14.52	560,985	-0.47(-3.12%)
Sep 23, 2019	14.52	15.04	14.49	14.99	521,307	+0.37(+2.51%)
Sep 20, 2019	14.71	15.03	14.62	14.63	995,544	-0.19(-1.30%)
Sep 19, 2019	15.35	15.40	14.80	14.82	636,235	-0.52(-3.40%)
Sep 18, 2019	15.44	15.48	15.18	15.34	1,019,614	-0.08(-0.53%)
Sep 17, 2019	15.92	15.94	15.31	15.42	977,906	-0.51(-3.22%)
Sep 16, 2019	15.40	15.95	15.29	15.94	1,807,998	+0.39(+2.54%)
Sep 13, 2019	15.89	16.07	15.49	15.54	629,322	-0.21(-1.34%)
Sep 12, 2019	16.05	16.05	15.44	15.75	1,086,790	-0.38(-2.39%)
Sep 11, 2019	15.33	16.28	15.25	16.14	1,521,041	+0.82(+5.32%)
Sep 10, 2019	14.25	15.35	14.23	15.32	1,373,952	+1.07(+7.52%)
Sep 09, 2019	13.97	14.25	13.90	14.25	675,081	+0.34(+2.44%)
Sep 06, 2019	13.92	14.12	13.89	13.91	434,316	+0.02(+0.13%)
Sep 05, 2019	13.52	13.97	13.40	13.89	822,440	+0.41(+3.06%)
Sep 04, 2019	13.51	13.55	13.07	13.48	1,023,337	+0.08(+0.62%)

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.