Gray Television (NY: GTN )

20.70 USD +0.26 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.970 1.980 1.930 1.980 99,367 +0.01(+0.51%)
Jan 28, 2011 2.030 2.030 1.950 1.970 214,791 -0.07(-3.43%)
Jan 27, 2011 2.110 2.190 2.010 2.040 254,499 -0.02(-0.97%)
Jan 26, 2011 2.000 2.060 1.960 2.060 124,212 +0.06(+3.00%)
Jan 25, 2011 1.960 2.000 1.950 2.000 111,758 +0.01(+0.50%)
Jan 24, 2011 1.970 1.990 1.940 1.990 193,678 +0.01(+0.51%)
Jan 21, 2011 1.960 1.990 1.950 1.980 299,083 +0.03(+1.54%)
Jan 20, 2011 1.930 1.990 1.930 1.950 191,642 -0.01(-0.51%)
Jan 19, 2011 1.990 1.990 1.930 1.960 279,205 -0.04(-2.00%)
Jan 18, 2011 2.030 2.050 1.980 2.000 180,474 -0.05(-2.44%)
Jan 14, 2011 2.010 2.070 2.010 2.050 107,762 +0.04(+1.99%)
Jan 13, 2011 2.010 2.020 1.941 2.010 374,380 +0.01(+0.50%)
Jan 12, 2011 2.010 2.140 1.950 2.000 250,175 +0.02(+1.01%)
Jan 11, 2011 1.990 2.000 1.930 1.980 102,523 +0.00(+0.00%)
Jan 10, 2011 1.970 2.019 1.931 1.980 97,398 +0.00(+0.00%)
Jan 07, 2011 1.990 2.040 1.940 1.980 101,491 +0.00(+0.00%)
Jan 06, 2011 1.970 1.990 1.965 1.980 71,874 +0.00(+0.00%)
Jan 05, 2011 2.000 2.030 1.960 1.980 95,092 -0.02(-1.00%)
Jan 04, 2011 1.970 2.010 1.965 2.000 247,150 +0.04(+2.04%)
Jan 03, 2011 1.890 1.970 1.870 1.960 133,651 +0.09(+4.81%)
Dec 31, 2010 1.940 1.940 1.860 1.870 60,823 -0.07(-3.61%)
Dec 30, 2010 1.940 1.960 1.890 1.940 345,136 -0.01(-0.51%)
Dec 29, 2010 1.920 1.960 1.920 1.950 91,460 +0.04(+2.09%)
Dec 28, 2010 1.930 1.960 1.890 1.910 74,621 +0.01(+0.53%)
Dec 27, 2010 1.940 1.952 1.870 1.900 75,315 -0.04(-2.06%)
Dec 23, 2010 1.960 1.960 1.940 1.940 127,488 -0.02(-1.02%)
Dec 22, 2010 1.950 1.960 1.930 1.960 126,648 +0.01(+0.51%)
Dec 21, 2010 1.970 1.970 1.940 1.950 122,577 +0.00(+0.00%)
Dec 20, 2010 2.000 2.010 1.940 1.950 159,138 -0.05(-2.50%)
Dec 17, 2010 1.960 2.000 1.930 2.000 316,571 +0.06(+3.09%)
Dec 16, 2010 1.970 1.980 1.940 1.940 136,029 -0.02(-1.02%)
Dec 15, 2010 2.010 2.010 1.930 1.960 3,656,712 -0.02(-1.01%)
Dec 14, 2010 1.960 1.980 1.910 1.980 115,508 +0.03(+1.54%)
Dec 13, 2010 1.960 1.990 1.940 1.950 125,677 -0.02(-1.02%)
Dec 10, 2010 1.990 2.000 1.940 1.970 103,882 -0.02(-1.01%)
Dec 09, 2010 1.930 1.990 1.880 1.990 143,126 +0.07(+3.65%)
Dec 08, 2010 1.930 1.930 1.880 1.920 84,151 +0.01(+0.52%)
Dec 07, 2010 1.950 1.950 1.860 1.910 101,298 -0.02(-1.04%)
Dec 06, 2010 1.870 1.960 1.870 1.930 98,732 +0.05(+2.66%)
Dec 03, 2010 1.880 1.910 1.810 1.880 109,927 -0.01(-0.53%)
Dec 02, 2010 1.950 1.970 1.860 1.890 114,375 -0.05(-2.58%)
Dec 01, 2010 2.030 2.030 1.890 1.940 156,171 -0.05(-2.51%)
Nov 30, 2010 1.940 2.030 1.880 1.990 321,587 +0.01(+0.51%)
Nov 29, 2010 1.960 1.990 1.830 1.980 196,844 +0.01(+0.51%)
Nov 26, 2010 1.850 1.970 1.800 1.970 118,204 +0.08(+4.23%)
Nov 24, 2010 1.760 1.890 1.890 1.890 723,553 +0.15(+8.62%)
Nov 23, 2010 1.780 1.780 1.700 1.740 99,327 -0.06(-3.33%)
Nov 22, 2010 1.720 1.810 1.720 1.800 1,221,591 +0.06(+3.45%)
Nov 19, 2010 1.710 1.758 1.630 1.740 527,125 +0.02(+1.16%)
Nov 18, 2010 1.480 1.750 1.480 1.720 658,095 +0.21(+13.91%)
Nov 17, 2010 1.690 1.690 1.440 1.510 604,752 -0.18(-10.65%)
Nov 16, 2010 1.660 1.790 1.600 1.690 387,727 +0.03(+1.81%)
Nov 15, 2010 1.780 1.810 1.650 1.660 325,954 -0.10(-5.68%)
Nov 12, 2010 1.770 1.820 1.720 1.760 341,690 -0.04(-2.22%)
Nov 11, 2010 1.850 1.860 1.760 1.800 180,199 -0.07(-3.74%)
Nov 10, 2010 1.960 1.960 1.750 1.870 446,714 -0.09(-4.59%)
Nov 09, 2010 2.030 2.070 1.950 1.960 342,360 -0.06(-2.97%)
Nov 08, 2010 2.190 2.190 1.970 2.020 513,409 -0.03(-1.46%)
Nov 05, 2010 2.030 2.120 2.020 2.050 634,756 +0.04(+1.99%)
Nov 04, 2010 2.030 2.030 1.980 2.010 452,596 +0.01(+0.50%)
Nov 03, 2010 2.000 2.015 1.940 2.000 256,312 +0.00(+0.00%)
Nov 02, 2010 1.990 2.010 1.950 2.000 198,839 +0.05(+2.56%)
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.