Stockscreener 앱 받기
4.44
5.33%
-0.25
시장 영업 전:
4.41
-0.03
-0.68%
Gray Television Inc 주식 (GTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.72 | $4.44 | $0.28 | 855,238.0 | -5.33% |
| 2024-11-15 | $4.94 | $4.69 | $0.25 | 1,151,820.0 | -2.09% |
| 2024-11-14 | $4.81 | $4.40 | $0.41 | 1,661,463.0 | +8.86% |
| 2024-11-13 | $4.55 | $4.28 | $0.275 | 1,557,949.0 | +0.23% |
| 2024-11-12 | $4.52 | $4.19 | $0.33 | 2,416,763.0 | -2.66% |
| 2024-11-11 | $4.61 | $4.27 | $0.34 | 2,825,656.0 | +5.37% |
| 2024-11-08 | $4.72 | $3.95 | $0.77 | 6,958,166.0 | -26.08% |
| 2024-11-07 | $6.08 | $5.78 | $0.305 | 1,364,742.0 | -2.69% |
| 2024-11-06 | $6.16 | $5.94 | $0.22 | 1,841,903.0 | +4.20% |
| 2024-11-05 | $5.87 | $5.68 | $0.19 | 794,303.0 | -1.21% |
| 2024-11-04 | $5.93 | $5.77 | $0.16 | 787,901.0 | -0.17% |
| 2024-11-01 | $5.87 | $5.68 | $0.19 | 802,101.0 | +1.40% |
| 2024-10-31 | $5.91 | $5.67 | $0.235 | 617,396.0 | -1.89% |
| 2024-10-30 | $5.95 | $5.69 | $0.26 | 810,594.0 | +1.75% |
| 2024-10-29 | $5.73 | $5.52 | $0.21 | 875,475.0 | +1.42% |
| 2024-10-28 | $5.75 | $5.58 | $0.165 | 526,084.0 | +1.99% |
| 2024-10-25 | $5.71 | $5.52 | $0.185 | 532,732.0 | -0.36% |
| 2024-10-24 | $5.58 | $5.42 | $0.15 | 886,478.0 | +2.02% |
| 2024-10-23 | $5.49 | $5.33 | $0.155 | 499,426.0 | -0.37% |
| 2024-10-22 | $5.63 | $5.42 | $0.21 | 753,766.0 | -2.50% |
Gray Television Inc 주식 (GTN) 연도별 가격 이력
이 심층 분석에서는 Gray Television Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gray Television Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gray Television Inc 주식 (GTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.16 | $3.95 | $2.21 | 23,873,243.0 | -22.24% |
| 2024-10 | $5.98 | $5.08 | $0.8968 | 16,843,916.0 | +6.53% |
| 2024-09 | $5.46 | $4.22 | $1.24 | 22,822,860.0 | +5.10% |
| 2024-08 | $6.50 | $4.15 | $2.35 | 36,469,012.0 | -20.68% |
| 2024-07 | $6.61 | $4.39 | $2.22 | 36,187,618.0 | +23.65% |
| 2024-06 | $6.43 | $4.72 | $1.71 | 24,071,492.0 | -16.67% |
| 2024-05 | $7.41 | $5.48 | $1.93 | 24,982,798.0 | +8.52% |
| 2024-04 | $6.39 | $5.52 | $0.87 | 20,599,147.0 | -9.02% |
| 2024-03 | $6.34 | $5.51 | $0.83 | 27,893,271.0 | +8.22% |
| 2024-02 | $9.79 | $5.44 | $4.35 | 31,047,322.0 | -38.85% |
| 2024-01 | $10.07 | $8.52 | $1.55 | 14,238,572.0 | +6.58% |
Gray Television Inc 주식 (GTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.23 | $7.70 | $1.53 | 21,294,488.0 | +15.91% |
| 2023-11 | $8.31 | $6.21 | $2.10 | 24,975,902.0 | +18.56% |
| 2023-10 | $6.95 | $5.97 | $0.98 | 26,961,042.0 | -5.78% |
| 2023-09 | $8.10 | $6.67 | $1.42 | 25,667,021.0 | -14.14% |
| 2023-08 | $10.69 | $7.87 | $2.82 | 18,673,113.0 | -14.89% |
| 2023-07 | $9.79 | $7.53 | $2.26 | 16,360,145.0 | +20.18% |
| 2023-06 | $8.25 | $6.85 | $1.40 | 20,658,879.0 | +12.09% |
| 2023-05 | $8.25 | $6.50 | $1.75 | 35,949,636.0 | -8.82% |
| 2023-04 | $8.83 | $7.40 | $1.43 | 19,561,000.0 | -11.58% |
| 2023-03 | $11.77 | $8.09 | $3.68 | 20,312,126.0 | -25.47% |
| 2023-02 | $14.40 | $11.32 | $3.08 | 13,422,721.0 | -9.72% |
| 2023-01 | $13.03 | $11.04 | $1.99 | 14,695,670.0 | +15.82% |
Gray Television Inc 주식 (GTN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.81 | $10.04 | $2.77 | 16,588,468.0 | -4.36% |
| 2022-11 | $15.41 | $8.61 | $6.80 | 26,984,992.0 | -17.31% |
| 2022-10 | $15.79 | $13.67 | $2.12 | 12,721,197.0 | -1.19% |
| 2022-09 | $19.74 | $14.18 | $5.56 | 11,805,829.0 | -25.03% |
| 2022-08 | $20.83 | $18.13 | $2.70 | 16,078,914.0 | +2.85% |
| 2022-07 | $19.47 | $16.13 | $3.34 | 11,530,545.0 | +9.95% |
| 2022-06 | $19.83 | $16.25 | $3.58 | 24,262,301.0 | -14.35% |
| 2022-05 | $20.72 | $18.14 | $2.58 | 19,099,122.0 | +6.48% |
| 2022-04 | $22.52 | $18.24 | $4.28 | 14,072,257.0 | -16.09% |
| 2022-03 | $24.81 | $21.72 | $3.09 | 15,621,041.0 | -5.80% |
| 2022-02 | $23.50 | $19.22 | $4.28 | 10,466,456.0 | +12.37% |
| 2022-01 | $23.30 | $19.68 | $3.62 | 13,030,853.0 | +3.42% |
5.30%
0.45%
자본화:
|
볼륨(24시간):