Stockscreener 앱 받기
2.99
0.66%
-0.02
Gray Television Inc 주식 (GTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.13 | $2.96 | $0.17 | 3,201,673.0 | -0.66% |
| 2024-12-19 | $3.29 | $2.97 | $0.32 | 2,153,081.0 | -7.95% |
| 2024-12-18 | $3.44 | $3.18 | $0.26 | 2,440,425.0 | -0.61% |
| 2024-12-17 | $3.49 | $3.27 | $0.22 | 2,541,807.0 | -6.27% |
| 2024-12-16 | $3.81 | $3.50 | $0.305 | 1,911,326.0 | -5.65% |
| 2024-12-13 | $3.88 | $3.65 | $0.23 | 1,444,758.0 | -4.62% |
| 2024-12-12 | $4.14 | $3.90 | $0.2392 | 1,090,198.0 | -2.26% |
| 2024-12-11 | $4.45 | $3.99 | $0.46 | 1,405,503.0 | -8.70% |
| 2024-12-10 | $4.39 | $4.10 | $0.29 | 1,187,857.0 | +6.33% |
| 2024-12-09 | $4.18 | $4.06 | $0.125 | 702,311.0 | +0.24% |
| 2024-12-06 | $4.21 | $3.97 | $0.24 | 1,130,262.0 | -1.44% |
| 2024-12-05 | $4.34 | $4.16 | $0.185 | 927,103.0 | -4.15% |
| 2024-12-04 | $4.36 | $4.25 | $0.11 | 715,993.0 | +0.00% |
| 2024-12-03 | $4.48 | $4.32 | $0.16 | 1,291,892.0 | -0.69% |
| 2024-12-02 | $4.43 | $4.16 | $0.275 | 1,322,562.0 | +2.34% |
| 2024-11-29 | $4.41 | $4.24 | $0.17 | 376,612.0 | -0.93% |
| 2024-11-27 | $4.38 | $4.26 | $0.12 | 774,359.0 | +1.17% |
| 2024-11-26 | $4.41 | $4.14 | $0.27 | 1,333,291.0 | -2.29% |
| 2024-11-25 | $4.50 | $4.26 | $0.235 | 1,354,423.0 | -0.23% |
| 2024-11-22 | $4.51 | $4.36 | $0.155 | 1,409,146.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.48 | $2.96 | $1.52 | 26,668,424.0 | -29.98% |
| 2024-11 | $6.16 | $3.95 | $2.21 | 32,967,956.0 | -25.22% |
| 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% |
2.08%
5.30%
자본화:
|
볼륨(24시간):