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, 2022	19.12	19.53		19.40	844,032	-0.14(-0.71%)
Jan 28, 2022	18.68	19.54	18.60	19.53	528,499	+0.77(+4.12%)
Jan 27, 2022	19.11	19.12	18.65	18.76	752,609	-0.23(-1.22%)
Jan 26, 2022	19.53	19.77	18.64	19.00	745,361	-0.24(-1.26%)
Jan 25, 2022	19.06	19.39	18.64	19.24	492,068	-0.02(-0.10%)
Jan 24, 2022	18.74	19.33	18.30	19.26	788,726	+0.24(+1.27%)
Jan 21, 2022	19.15	19.40	18.73	19.01	812,782	-0.33(-1.73%)
Jan 20, 2022	20.23	20.48	19.29	19.35	827,684	-0.91(-4.50%)
Jan 19, 2022	20.80	20.81	19.98	20.26	735,187	-0.45(-2.16%)
Jan 18, 2022	21.10	21.23	20.60	20.71	465,257	-0.58(-2.71%)
Jan 14, 2022				21.28	0	-0.34(-1.59%)
Jan 13, 2022	20.03	21.67	19.88	21.63	1,114,421	+1.79(+9.00%)
Jan 12, 2022	19.57	19.99	19.48	19.84	515,620	+0.33(+1.72%)
Jan 11, 2022	19.91	20.02	19.50	19.51	513,571	-0.41(-2.06%)
Jan 10, 2022	20.06	20.21	19.78	19.92	466,658	-0.07(-0.37%)
Jan 07, 2022	19.76	20.25	19.76	19.99	577,686	+0.24(+1.22%)
Jan 06, 2022	19.81	20.21	19.72	19.75	556,020	-0.09(-0.47%)
Jan 05, 2022	20.31	20.68	19.81	19.84	908,794	-0.33(-1.66%)
Jan 04, 2022	20.24	20.67	20.14	20.18	876,171	+0.04(+0.18%)

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.