Indicators

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.89	15.07	14.69	15.02	3,651,094	+0.24(+1.61%)
Jun 27, 2019	14.57	14.79	14.45	14.78	745,614	+0.24(+1.64%)
Jun 26, 2019	14.75	14.94	14.54	14.54	941,380	-0.12(-0.81%)
Jun 25, 2019	14.79	14.88	14.58	14.66	778,799	-0.16(-1.11%)
Jun 24, 2019	15.29	15.42	14.82	14.83	982,445	-0.36(-2.35%)
Jun 21, 2019	15.28	15.34	14.87	15.18	1,446,338	-0.16(-1.07%)
Jun 20, 2019	15.54	15.68	15.32	15.35	1,270,865	-0.06(-0.42%)
Jun 19, 2019	15.42	15.61	15.28	15.41	874,634	+0.00(+0.00%)
Jun 18, 2019	15.63	15.81	15.30	15.41	1,105,856	-0.08(-0.53%)
Jun 17, 2019	15.33	15.58	15.12	15.50	939,691	+0.23(+1.50%)
Jun 14, 2019	15.22	15.38	14.99	15.27	1,100,850	-0.02(-0.12%)
Jun 13, 2019	15.03	15.33	14.88	15.29	855,201	+0.30(+2.02%)
Jun 12, 2019	14.85	15.12	14.76	14.98	621,332	+0.15(+0.99%)
Jun 11, 2019	15.03	15.08	14.73	14.84	826,265	-0.19(-1.28%)
Jun 10, 2019	15.07	15.29	14.86	15.03	697,298	-0.06(-0.42%)
Jun 07, 2019	15.29	15.51	15.01	15.09	682,902	-0.22(-1.44%)
Jun 06, 2019	15.21	15.42	15.09	15.31	858,239	+0.11(+0.72%)
Jun 05, 2019	15.89	15.90	15.18	15.20	854,283	-0.60(-3.83%)
Jun 04, 2019	15.73	15.87	15.20	15.81	1,401,482	+0.07(+0.47%)

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.