Indicators

Gray Television (NY: GTN )

6.875 -0.255 (-3.58%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.90	21.90	21.20	21.40	654,409	-0.28(-1.27%)
May 27, 2021	21.39	22.03	21.39	21.67	958,368	+0.50(+2.35%)
May 26, 2021	21.09	21.36	20.93	21.18	1,005,255	+0.29(+1.37%)
May 25, 2021	20.86	21.09	20.75	20.89	1,355,485	+0.16(+0.75%)
May 24, 2021	20.51	20.90	20.33	20.74	641,929	+0.30(+1.49%)
May 21, 2021	20.43	20.60	20.24	20.43	645,679	+0.15(+0.73%)
May 20, 2021	20.07	20.47	19.97	20.29	618,584	+0.25(+1.24%)
May 19, 2021	19.75	20.10	19.36	20.04	721,366	+0.13(+0.65%)
May 18, 2021	20.00	20.24	19.85	19.91	492,779	-0.03(-0.14%)
May 17, 2021	20.18	20.44	19.94	19.94	399,236	-0.39(-1.90%)
May 14, 2021	20.15	20.35	19.93	20.32	444,529	+0.30(+1.52%)
May 13, 2021	19.52	20.14	19.52	20.02	766,033	+0.50(+2.54%)
May 12, 2021	19.86	20.34	19.52	19.52	817,533	-0.52(-2.57%)
May 11, 2021	19.93	20.14	19.42	20.04	687,877	-0.08(-0.41%)
May 10, 2021	20.34	20.78	20.09	20.12	762,925	-0.21(-1.04%)
May 07, 2021	20.32	20.58	20.12	20.33	700,488	-0.04(-0.18%)
May 06, 2021	20.24	20.46	20.07	20.37	701,980	+0.17(+0.82%)
May 05, 2021	20.03	20.32	19.47	20.20	979,548	+0.45(+2.28%)
May 04, 2021	20.30	20.47	19.64	19.75	1,668,420	-0.64(-3.16%)

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.