Indicators

Gray Television (NY: GTN )

6.110 -0.450 (-6.86%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.19	18.19	17.33	17.41	686,800	-0.78(-4.28%)
Jul 28, 2022	17.70	18.26	17.41	18.19	679,880	+0.42(+2.37%)
Jul 27, 2022	17.42	17.87	17.42	17.77	507,835	+0.39(+2.27%)
Jul 26, 2022	17.46	17.54	17.23	17.38	348,387	-0.07(-0.38%)
Jul 25, 2022	17.38	17.59	17.23	17.44	425,716	+0.22(+1.25%)
Jul 22, 2022	17.33	17.41	17.09	17.23	507,890	-0.07(-0.38%)
Jul 21, 2022	17.07	17.32	16.91	17.29	422,930	+0.14(+0.82%)
Jul 20, 2022	16.71	17.23	16.62	17.15	434,747	+0.44(+2.64%)
Jul 19, 2022	16.37	16.86	16.37	16.71	495,969	+0.58(+3.60%)
Jul 18, 2022	15.94	16.17	15.91	16.13	550,091	+0.30(+1.90%)
Jul 15, 2022	15.51	15.88	15.25	15.83	449,632	+0.59(+3.88%)
Jul 14, 2022	15.35	15.44	15.12	15.24	531,241	-0.38(-2.40%)
Jul 13, 2022	15.77	15.79	15.48	15.61	410,314	-0.26(-1.65%)
Jul 12, 2022	15.35	15.99	15.35	15.88	552,083	+0.38(+2.48%)
Jul 11, 2022	15.74	15.78	15.43	15.49	524,574	-0.42(-2.65%)
Jul 08, 2022	16.02	16.20	15.72	15.91	828,463	-0.08(-0.53%)
Jul 07, 2022	15.64	16.06	15.58	16.00	702,805	+0.49(+3.14%)
Jul 06, 2022	15.96	16.11	15.39	15.51	1,187,527	-0.43(-2.71%)
Jul 05, 2022	16.28	16.28	15.71	15.94	1,457,143	-0.54(-3.30%)

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.