Skip to main content

Gray Television (NY: GTN )

4.905 -0.015 (-0.30%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.84 15.92 15.39 15.55 1,319,579 -0.63(-3.90%)
May 30, 2019 16.00 16.40 16.00 16.18 542,307 +0.20(+1.24%)
May 29, 2019 16.25 16.39 15.81 15.98 940,616 -0.45(-2.75%)
May 28, 2019 16.40 16.74 16.28 16.43 1,040,149 +0.12(+0.72%)
May 24, 2019 16.40 16.50 16.18 16.31 512,603 +0.00(+0.00%)
May 23, 2019 16.42 16.59 16.13 16.31 1,123,613 -0.38(-2.27%)
May 22, 2019 16.82 16.96 16.61 16.69 674,310 -0.24(-1.44%)
May 21, 2019 16.53 16.96 16.50 16.94 762,395 +0.43(+2.62%)
May 20, 2019 16.63 16.78 16.25 16.50 665,709 -0.28(-1.67%)
May 17, 2019 17.14 17.31 16.75 16.78 746,017 -0.61(-3.53%)
May 16, 2019 17.18 17.52 17.14 17.40 795,227 +0.18(+1.05%)
May 15, 2019 16.92 17.24 16.75 17.22 903,621 +0.07(+0.42%)
May 14, 2019 16.96 17.22 16.79 17.14 1,686,166 +0.16(+0.96%)
May 13, 2019 17.93 18.02 16.91 16.98 1,736,193 -1.37(-7.47%)
May 10, 2019 17.95 18.56 17.70 18.35 1,372,889 +0.21(+1.14%)
May 09, 2019 18.06 18.39 17.26 18.14 1,929,368 -0.05(-0.25%)
May 08, 2019 18.95 19.58 18.13 18.19 2,590,760 -1.75(-8.78%)
May 07, 2019 20.47 20.94 19.72 19.94 1,421,510 -0.71(-3.45%)
May 06, 2019 20.22 20.88 20.17 20.65 988,377 +0.17(+0.84%)
May 03, 2019 20.21 20.48 20.08 20.48 736,929 +0.26(+1.29%)
May 02, 2019 20.84 20.98 19.98 20.22 1,540,717 -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.