Indicators

Gray Television (NY: GTN )

5.640 -0.050 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.51	17.74	17.03	17.29	990,270	-0.37(-2.11%)
Apr 28, 2022	18.03	18.15	17.22	17.66	840,648	-0.18(-0.99%)
Apr 27, 2022	18.10	18.24	17.64	17.84	835,729	-0.23(-1.29%)
Apr 26, 2022	18.34	18.46	17.97	18.07	522,499	-0.51(-2.76%)
Apr 25, 2022	18.76	18.84	18.15	18.59	572,257	-0.37(-1.97%)
Apr 22, 2022	19.23	19.35	18.85	18.96	469,789	-0.29(-1.50%)
Apr 21, 2022	19.65	19.66	19.09	19.25	629,677	-0.15(-0.77%)
Apr 20, 2022	19.26	19.57	18.78	19.40	828,206	+0.20(+1.02%)
Apr 19, 2022	18.88	19.28	18.81	19.20	595,926	+0.31(+1.63%)
Apr 18, 2022	18.89	19.49	18.76	18.89	635,313	-0.08(-0.44%)
Apr 14, 2022	19.78	19.78	18.97	18.98	703,394	-0.77(-3.88%)
Apr 13, 2022	19.66	19.89	19.44	19.74	557,063	+0.14(+0.71%)
Apr 12, 2022	19.73	20.09	19.51	19.60	553,199	+0.14(+0.72%)
Apr 11, 2022	19.57	19.79	19.27	19.46	850,981	-0.17(-0.86%)
Apr 08, 2022	19.78	19.80	19.51	19.63	642,353	-0.16(-0.80%)
Apr 07, 2022	19.99	20.09	19.42	19.79	995,193	-0.16(-0.80%)
Apr 06, 2022	20.12	20.27	19.70	19.95	887,358	-0.29(-1.43%)
Apr 05, 2022	20.60	21.02	20.03	20.24	849,886	-0.56(-2.69%)
Apr 04, 2022	20.81	20.89	20.40	20.80	733,417	+0.07(+0.36%)

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.