Indicators

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.83	17.24	15.82	17.08	1,836,236	+0.79(+4.88%)
Feb 27, 2020	15.54	16.82	14.58	16.29	2,131,503	+0.60(+3.86%)
Feb 26, 2020	16.80	17.02	15.57	15.68	1,738,770	-1.07(-6.36%)
Feb 25, 2020	17.68	17.68	16.55	16.75	1,134,557	-0.82(-4.68%)
Feb 24, 2020	17.66	17.81	17.40	17.57	895,473	-0.76(-4.14%)
Feb 21, 2020	19.20	19.20	18.18	18.33	763,473	-0.92(-4.78%)
Feb 20, 2020	19.90	19.90	18.98	19.25	749,919	-0.73(-3.66%)
Feb 19, 2020	20.16	20.18	19.83	19.98	508,296	-0.09(-0.45%)
Feb 18, 2020	20.35	20.61	19.84	20.07	479,974	-0.29(-1.42%)
Feb 14, 2020	20.18	20.44	19.93	20.36	699,444	+0.20(+0.99%)
Feb 13, 2020	19.94	20.27	19.85	20.16	464,709	+0.10(+0.50%)
Feb 12, 2020	19.91	20.24	19.75	20.06	496,157	+0.27(+1.37%)
Feb 11, 2020	19.45	19.94	19.41	19.79	530,783	+0.53(+2.77%)
Feb 10, 2020	19.26	19.54	19.18	19.25	480,908	-0.10(-0.51%)
Feb 07, 2020	19.76	19.76	19.16	19.35	388,051	-0.48(-2.41%)
Feb 06, 2020	19.71	20.27	19.69	19.83	634,417	+0.24(+1.24%)
Feb 05, 2020	19.39	19.78	19.35	19.59	662,878	+0.42(+2.21%)
Feb 04, 2020	18.86	19.35	18.64	19.16	583,923	+0.66(+3.56%)

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.