Skip to main content

Gray Television (NY: GTN )

4.795 -0.095 (-1.94%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.85 15.93 15.40 15.55 1,318,908 -0.63(-3.90%)
May 30, 2019 16.01 16.41 16.01 16.19 542,032 +0.20(+1.24%)
May 29, 2019 16.26 16.40 15.82 15.99 940,138 -0.45(-2.75%)
May 28, 2019 16.41 16.75 16.29 16.44 1,039,621 +0.12(+0.72%)
May 24, 2019 16.41 16.51 16.19 16.32 512,342 +0.00(+0.00%)
May 23, 2019 16.43 16.60 16.14 16.32 1,123,043 -0.38(-2.27%)
May 22, 2019 16.83 16.97 16.62 16.70 673,968 -0.24(-1.44%)
May 21, 2019 16.54 16.97 16.51 16.94 762,008 +0.43(+2.62%)
May 20, 2019 16.64 16.79 16.26 16.51 665,370 -0.28(-1.67%)
May 17, 2019 17.15 17.32 16.76 16.79 745,638 -0.61(-3.53%)
May 16, 2019 17.19 17.53 17.15 17.40 794,823 +0.18(+1.05%)
May 15, 2019 16.93 17.25 16.76 17.22 903,162 +0.07(+0.42%)
May 14, 2019 16.97 17.22 16.80 17.15 1,685,309 +0.16(+0.96%)
May 13, 2019 17.94 18.03 16.92 16.99 1,735,310 -1.37(-7.47%)
May 10, 2019 17.96 18.57 17.71 18.36 1,372,192 +0.21(+1.14%)
May 09, 2019 18.07 18.40 17.27 18.15 1,928,388 -0.05(-0.25%)
May 08, 2019 18.96 19.59 18.14 18.20 2,589,444 -1.75(-8.78%)
May 07, 2019 20.48 20.95 19.73 19.95 1,420,787 -0.71(-3.45%)
May 06, 2019 20.23 20.89 20.18 20.66 987,875 +0.17(+0.84%)
May 03, 2019 20.22 20.49 20.09 20.49 736,555 +0.26(+1.29%)
May 02, 2019 20.85 20.99 19.99 20.23 1,539,935 -0.73(-3.49%)
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.