Gray Television (NY: GTN )

21.76 USD +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 21.70 22.01 21.46 21.76 912,527 +0.06(+0.28%)
Sep 16, 2021 21.80 22.05 21.59 21.70 567,393 +0.18(+0.84%)
Sep 15, 2021 20.96 21.64 20.84 21.52 279,840 +0.53(+2.53%)
Sep 14, 2021 21.45 21.45 20.63 20.99 523,031 -0.27(-1.27%)
Sep 13, 2021 21.03 21.31 20.86 21.26 319,421 +0.39(+1.87%)
Sep 10, 2021 21.29 21.35 20.86 20.87 328,808 -0.36(-1.70%)
Sep 09, 2021 21.09 21.44 20.96 21.23 448,272 -0.02(-0.09%)
Sep 08, 2021 21.75 22.02 21.24 21.25 456,413 -0.64(-2.92%)
Sep 07, 2021 22.22 22.37 21.73 21.89 537,488 -0.43(-1.93%)
Sep 03, 2021 22.71 22.71 22.18 22.32 437,905 -0.53(-2.32%)
Sep 02, 2021 23.01 23.30 22.69 22.85 297,832 -0.06(-0.26%)
Sep 01, 2021 22.86 23.11 22.83 22.91 292,035 +0.17(+0.75%)
Aug 31, 2021 22.59 22.92 22.53 22.74 527,203 +0.04(+0.18%)
Aug 30, 2021 22.92 22.92 22.52 22.70 329,607 -0.21(-0.92%)
Aug 27, 2021 21.89 23.01 21.89 22.91 734,349 +0.96(+4.37%)
Aug 26, 2021 22.21 22.28 21.86 21.95 249,959 -0.19(-0.86%)
Aug 25, 2021 22.06 22.27 21.80 22.14 294,196 +0.03(+0.14%)
Aug 24, 2021 21.89 22.25 21.87 22.11 255,175 +0.19(+0.87%)
Aug 23, 2021 21.95 22.15 21.82 21.92 347,648 +0.09(+0.41%)
Aug 20, 2021 21.08 21.86 21.08 21.83 344,693 +0.55(+2.58%)
Aug 19, 2021 21.69 21.82 21.12 21.28 629,900 -0.72(-3.27%)
Aug 18, 2021 21.97 22.30 21.75 22.00 458,102 +0.16(+0.73%)
Aug 17, 2021 21.82 22.16 21.48 21.84 609,788 -0.25(-1.13%)
Aug 16, 2021 21.89 22.25 21.49 22.09 649,572 +0.00(+0.00%)
Aug 13, 2021 22.29 22.29 21.86 22.09 399,050 -0.09(-0.41%)
Aug 12, 2021 22.40 22.40 21.93 22.18 320,863 -0.23(-1.03%)
Aug 11, 2021 22.35 22.53 22.16 22.41 266,544 +0.11(+0.49%)
Aug 10, 2021 21.99 22.36 21.62 22.30 404,951 +0.29(+1.32%)
Aug 09, 2021 22.34 22.58 21.65 22.01 418,254 -0.49(-2.18%)
Aug 06, 2021 22.67 23.05 22.39 22.50 360,104 -0.01(-0.04%)
Aug 05, 2021 21.96 22.61 21.42 22.51 569,553 +0.42(+1.90%)
Aug 04, 2021 21.73 22.26 21.62 22.09 643,429 +0.01(+0.05%)
Aug 03, 2021 22.18 22.18 21.39 22.08 585,204 -0.12(-0.54%)
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.