Indicators

Gray Television (NY: GTN )

6.200 -0.360 (-5.49%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.02	14.02	13.29	13.43	1,093,710	-0.60(-4.25%)
Apr 27, 2017	13.79	14.16	13.56	14.02	1,125,211	+0.23(+1.66%)
Apr 26, 2017	13.43	14.07	13.38	13.79	854,503	+0.37(+2.73%)
Apr 25, 2017	13.33	13.61	13.33	13.43	461,851	+0.18(+1.38%)
Apr 24, 2017	13.75	13.79	13.20	13.24	727,925	-0.18(-1.37%)
Apr 21, 2017	13.88	13.97	13.45	13.43	909,500	-0.46(-3.30%)
Apr 20, 2017	13.75	13.97	13.68	13.88	1,206,841	+0.18(+1.34%)
Apr 19, 2017	13.56	13.84	13.47	13.70	873,678	+0.23(+1.70%)
Apr 18, 2017	13.24	13.56	13.01	13.47	1,206,249	+0.14(+1.03%)
Apr 17, 2017	13.29	13.38	13.10	13.33	681,879	+0.05(+0.35%)
Apr 13, 2017	13.24	13.38	13.09	13.29	744,047	+0.00(+0.00%)
Apr 12, 2017	13.24	13.47	13.15	13.29	512,405	+0.00(+0.00%)
Apr 11, 2017	13.24	13.45	13.10	13.29	539,303	+0.00(+0.00%)
Apr 10, 2017	13.24	13.49	13.06	13.29	1,161,714	+0.09(+0.69%)
Apr 07, 2017	13.20	13.47	13.10	13.20	495,732	-0.09(-0.69%)
Apr 06, 2017	13.06	13.36	12.97	13.29	686,546	+0.23(+1.75%)
Apr 05, 2017	13.24	13.33	12.97	13.06	647,403	-0.05(-0.35%)
Apr 04, 2017	12.92	13.29	12.83	13.10	650,498	+0.09(+0.70%)

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.