Gray Television (NY: GTN )

21.88 USD -0.38 (-1.71%)
Streaming Delayed Price Updated: 3:18 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.20 17.25 16.25 16.35 734,688 -0.65(-3.82%)
Jan 30, 2018 17.10 17.23 16.85 17.00 503,825 -0.25(-1.45%)
Jan 29, 2018 17.70 17.70 17.17 17.25 427,816 -0.55(-3.09%)
Jan 26, 2018 17.65 17.75 17.30 17.80 711,481 +0.10(+0.56%)
Jan 25, 2018 17.50 17.70 17.40 17.70 642,465 +0.20(+1.14%)
Jan 24, 2018 17.45 17.60 17.10 17.50 625,782 +0.10(+0.57%)
Jan 23, 2018 17.55 17.60 17.23 17.40 749,685 -0.15(-0.85%)
Jan 22, 2018 17.73 17.35 17.55 637,140 +0.20(+1.15%)
Jan 19, 2018 17.30 17.40 17.05 17.35 793,954 +0.00(+0.00%)
Jan 18, 2018 17.15 17.40 17.05 17.35 489,378 +0.20(+1.17%)
Jan 17, 2018 17.25 17.25 17.00 17.15 564,686 +0.10(+0.59%)
Jan 16, 2018 16.90 17.40 16.90 17.05 816,240 +0.20(+1.19%)
Jan 12, 2018 16.85 16.85 16.85 0 -0.40(-2.32%)
Jan 11, 2018 16.75 17.40 16.65 17.25 1,290,726 +0.65(+3.92%)
Jan 10, 2018 15.95 16.62 15.90 16.60 1,035,360 +0.60(+3.75%)
Jan 09, 2018 15.85 16.45 15.85 16.00 1,207,939 +0.15(+0.95%)
Jan 08, 2018 16.05 16.35 15.85 15.85 678,295 -0.25(-1.55%)
Jan 05, 2018 16.34 16.35 15.90 16.10 851,296 -0.10(-0.62%)
Jan 04, 2018 16.85 17.00 16.00 16.20 1,280,475 -0.45(-2.70%)
Jan 03, 2018 16.80 16.85 16.30 16.65 945,818 -0.05(-0.30%)
Jan 02, 2018 16.95 17.15 16.60 16.70 1,006,795 -0.05(-0.30%)
Dec 29, 2017 16.75 16.75 16.75 0 -0.10(-0.59%)
Dec 28, 2017 17.00 17.10 16.80 16.85 450,802 -0.15(-0.88%)
Dec 27, 2017 17.15 17.40 16.83 17.00 654,476 -0.15(-0.87%)
Dec 26, 2017 17.10 17.50 17.05 17.15 546,090 -0.10(-0.58%)
Dec 22, 2017 17.10 17.30 16.88 17.25 642,983 +0.05(+0.29%)
Dec 21, 2017 17.30 17.50 16.73 17.20 1,676,304 -0.15(-0.86%)
Dec 20, 2017 17.00 17.42 16.70 17.35 1,620,345 +0.55(+3.27%)
Dec 19, 2017 16.80 16.98 16.60 16.80 1,694,881 +0.00(+0.00%)
Dec 18, 2017 16.30 17.05 16.25 16.80 2,212,950 +0.55(+3.38%)
Dec 15, 2017 15.35 16.30 15.35 16.25 3,539,582 +1.00(+6.56%)
Dec 14, 2017 15.30 14.75 15.25 2,892,190 +0.50(+3.39%)
Dec 13, 2017 14.75 14.95 14.70 14.75 1,550,304 +0.05(+0.34%)
Dec 12, 2017 14.60 14.75 14.31 14.70 1,546,931 +0.10(+0.68%)
Dec 11, 2017 14.80 15.10 14.55 14.60 1,501,278 -0.05(-0.34%)
Dec 08, 2017 15.20 15.32 14.65 14.65 2,217,003 +0.00(+0.00%)
Dec 07, 2017 14.85 15.20 14.85 1,327,143 +0.00(+0.00%)
Dec 06, 2017 14.85 15.00 14.70 14.80 776,713 -0.05(-0.34%)
Dec 05, 2017 14.70 15.07 14.55 14.85 1,739,444 +0.15(+1.02%)
Dec 04, 2017 14.75 14.90 14.75 14.70 2,566,204 +0.20(+1.38%)
Dec 01, 2017 14.35 14.65 14.30 14.50 3,304,769 +0.10(+0.69%)
Nov 30, 2017 14.75 14.95 14.25 14.40 11,428,308 -0.95(-6.19%)
Nov 29, 2017 15.75 16.08 15.20 15.35 2,561,806 -0.60(-3.76%)
Nov 28, 2017 15.50 16.10 15.25 15.95 1,844,241 -0.25(-1.54%)
Nov 27, 2017 16.10 16.50 16.05 16.20 535,297 +0.15(+0.93%)
Nov 24, 2017 16.10 16.17 16.00 16.05 106,970 +0.00(+0.00%)
Nov 22, 2017 16.15 16.25 16.00 16.05 477,256 -0.05(-0.31%)
Nov 21, 2017 15.90 16.20 15.80 16.10 647,235 +0.20(+1.26%)
Nov 20, 2017 15.65 16.00 15.50 15.90 573,093 +0.20(+1.27%)
Nov 17, 2017 15.35 15.95 15.20 15.70 565,928 +0.35(+2.28%)
Nov 16, 2017 14.85 15.60 14.85 15.35 704,922 +0.45(+3.02%)
Nov 15, 2017 15.00 15.15 14.75 14.90 467,709 -0.20(-1.32%)
Nov 14, 2017 15.10 15.20 14.90 15.10 471,365 +0.00(+0.00%)
Nov 13, 2017 15.30 15.30 14.90 15.10 743,021 -0.30(-1.95%)
Nov 10, 2017 15.45 15.85 15.35 15.40 860,337 +0.05(+0.33%)
Nov 09, 2017 14.90 15.55 14.75 15.35 865,048 +0.35(+2.33%)
Nov 08, 2017 15.15 15.18 14.80 15.00 918,730 -0.10(-0.66%)
Nov 07, 2017 14.60 15.45 14.60 15.10 1,554,693 +0.40(+2.72%)
Nov 06, 2017 14.90 15.03 13.90 14.70 2,771,167 -0.65(-4.23%)
Nov 03, 2017 15.45 15.45 14.95 15.35 1,463,331 -0.05(-0.32%)
Nov 02, 2017 15.60 15.65 15.30 15.40 935,710 -0.30(-1.91%)
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.