Indicators

Gray Television (NY: GTN )

5.520 -0.160 (-2.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.182	9.182	9.036	9.072	976,098	-0.13(-1.39%)
Jul 28, 2016	9.430	9.430	9.081	9.200	1,124,180	-0.23(-2.43%)
Jul 27, 2016	9.686	9.695	9.329	9.430	1,162,192	-0.25(-2.56%)
Jul 26, 2016	10.08	10.08	9.595	9.677	1,243,693	-0.38(-3.83%)
Jul 25, 2016	10.19	10.26	9.989	10.06	1,212,051	-0.11(-1.08%)
Jul 22, 2016	10.16	10.37	10.16	10.17	1,034,002	+0.05(+0.45%)
Jul 21, 2016	10.29	10.58	10.08	10.13	2,355,151	-0.18(-1.78%)
Jul 20, 2016	10.36	10.40	10.12	10.31	657,246	-0.04(-0.35%)
Jul 19, 2016	10.42	10.45	10.18	10.35	422,011	-0.08(-0.79%)
Jul 18, 2016	10.54	10.62	10.43	10.43	338,567	-0.10(-0.96%)
Jul 15, 2016	10.64	10.64	10.42	10.53	507,648	-0.04(-0.35%)
Jul 14, 2016	10.49	10.65	10.47	10.57	421,617	+0.17(+1.68%)
Jul 13, 2016	10.72	10.75	10.26	10.39	859,435	-0.27(-2.49%)
Jul 12, 2016	10.54	10.72	10.48	10.66	732,692	+0.22(+2.11%)
Jul 11, 2016	10.27	10.52	10.27	10.44	506,135	+0.25(+2.43%)
Jul 08, 2016	10.17	10.34	10.16	10.19	1,258,193	+0.11(+1.09%)
Jul 07, 2016	9.805	10.10	9.759	10.08	894,394	+0.32(+3.29%)
Jul 06, 2016	9.613	9.787	9.439	9.759	791,647	+0.12(+1.24%)
Jul 05, 2016	9.897	9.897	9.540	9.640	523,631	-0.28(-2.86%)

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.