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 (%)
Jul 31, 2023	8.876	9.263	8.798	9.156	896,013	+0.38(+4.30%)
Jul 28, 2023	8.711	8.943	8.682	8.779	693,643	+0.18(+2.14%)
Jul 27, 2023	8.827	8.953	8.528	8.595	892,097	-0.09(-1.00%)
Jul 26, 2023	8.537	8.818	8.537	8.682	758,250	+0.16(+1.93%)
Jul 25, 2023	8.673	8.779	8.499	8.518	574,721	-0.22(-2.54%)
Jul 24, 2023	8.624	8.789	8.537	8.740	678,009	+0.15(+1.80%)
Jul 21, 2023	8.847	8.934	8.557	8.586	641,454	-0.22(-2.52%)
Jul 20, 2023	9.127	9.175	8.702	8.808	867,518	-0.32(-3.50%)
Jul 19, 2023	9.301	9.466	9.069	9.127	1,184,919	-0.13(-1.36%)
Jul 18, 2023	8.721	9.253	8.721	9.253	770,672	+0.56(+6.45%)
Jul 17, 2023	8.528	8.740	8.412	8.692	880,577	+0.16(+1.93%)
Jul 14, 2023	8.711	8.711	8.460	8.528	1,032,770	-0.28(-3.18%)
Jul 13, 2023	8.624	8.847	8.537	8.808	960,208	+0.25(+2.94%)
Jul 12, 2023	8.508	8.605	8.373	8.557	877,153	+0.29(+3.51%)
Jul 11, 2023	8.112	8.402	8.064	8.267	653,586	+0.17(+2.15%)
Jul 10, 2023	8.054	8.465	8.006	8.093	936,421	+0.00(+0.00%)
Jul 07, 2023	7.513	8.213	7.513	8.093	1,718,804	+0.57(+7.58%)
Jul 06, 2023	7.484	7.532	7.280	7.522	653,149	-0.09(-1.14%)
Jul 05, 2023	7.638	7.711	7.435	7.609	612,783	-0.14(-1.75%)

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.