Gray Television (NY: GTN )

19.65 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.95 12.00 11.46 11.72 625,015 -0.24(-2.01%)
Mar 30, 2016 12.00 12.32 11.83 11.96 754,093 +0.08(+0.67%)
Mar 29, 2016 11.43 11.93 11.34 11.88 382,269 +0.37(+3.21%)
Mar 28, 2016 11.52 11.64 11.46 11.51 328,657 +0.01(+0.09%)
Mar 24, 2016 11.46 11.50 11.50 11.50 373,400 -0.05(-0.43%)
Mar 23, 2016 11.92 11.96 11.45 11.55 684,322 -0.41(-3.43%)
Mar 22, 2016 12.04 12.13 11.80 11.96 446,340 -0.19(-1.56%)
Mar 21, 2016 12.65 12.77 12.06 12.15 488,565 -0.54(-4.26%)
Mar 18, 2016 12.29 12.88 12.27 12.69 993,072 +0.49(+4.02%)
Mar 17, 2016 12.14 12.26 12.00 12.20 373,271 +0.03(+0.25%)
Mar 16, 2016 11.98 12.32 11.83 12.17 748,695 +0.14(+1.16%)
Mar 15, 2016 12.23 12.33 11.97 12.03 451,230 -0.35(-2.83%)
Mar 14, 2016 12.68 12.68 12.17 12.38 660,263 -0.36(-2.83%)
Mar 11, 2016 12.15 12.79 12.13 12.74 1,106,501 +0.70(+5.81%)
Mar 10, 2016 12.27 12.30 11.88 12.04 799,092 -0.22(-1.79%)
Mar 09, 2016 12.14 12.38 12.02 12.26 787,579 +0.25(+2.08%)
Mar 08, 2016 12.31 12.43 11.97 12.01 720,618 -0.41(-3.30%)
Mar 07, 2016 12.47 12.71 12.33 12.42 572,557 -0.08(-0.64%)
Mar 04, 2016 12.12 12.53 11.97 12.50 1,612,546 +0.43(+3.56%)
Mar 03, 2016 11.94 12.15 11.83 12.07 660,552 +0.15(+1.26%)
Mar 02, 2016 12.24 12.33 11.77 11.92 1,014,445 -0.33(-2.69%)
Mar 01, 2016 11.65 12.29 11.58 12.25 1,691,592 +0.71(+6.15%)
Feb 29, 2016 11.68 11.74 11.22 11.54 1,477,864 -0.21(-1.79%)
Feb 26, 2016 11.71 11.89 11.47 11.75 1,214,822 +0.54(+4.82%)
Feb 25, 2016 10.94 11.24 10.94 11.21 1,044,962 +0.39(+3.60%)
Feb 24, 2016 10.92 10.92 10.64 10.82 640,665 -0.31(-2.79%)
Feb 23, 2016 11.05 11.25 10.88 11.13 403,697 +0.04(+0.36%)
Feb 22, 2016 10.94 11.24 10.93 11.09 895,041 +0.31(+2.88%)
Feb 19, 2016 10.59 10.86 10.53 10.78 352,154 +0.14(+1.32%)
Feb 18, 2016 11.21 11.21 10.63 10.64 1,064,622 -0.53(-4.74%)
Feb 17, 2016 11.18 11.52 11.05 11.17 585,301 +0.15(+1.36%)
Feb 16, 2016 10.63 11.07 10.59 11.02 705,388 +0.62(+5.96%)
Feb 12, 2016 10.34 10.40 10.40 10.40 542,800 +0.31(+3.07%)
Feb 11, 2016 10.30 10.54 9.950 10.09 879,010 -0.46(-4.36%)
Feb 10, 2016 10.08 10.60 10.06 10.55 890,349 +0.42(+4.15%)
Feb 09, 2016 10.59 10.65 10.00 10.13 1,062,196 -0.65(-6.03%)
Feb 08, 2016 11.15 11.21 10.59 10.78 842,899 -0.52(-4.60%)
Feb 05, 2016 12.06 12.40 11.30 11.30 727,241 -0.87(-7.15%)
Feb 04, 2016 12.91 13.02 11.99 12.17 512,050 -0.71(-5.51%)
Feb 03, 2016 12.72 12.90 12.24 12.88 623,103 +0.36(+2.88%)
Feb 02, 2016 13.03 13.17 12.42 12.52 788,465 -0.76(-5.72%)
Feb 01, 2016 13.03 13.45 12.92 13.28 700,793 +0.13(+0.99%)
Jan 29, 2016 12.84 13.20 12.83 13.15 855,045 +0.41(+3.22%)
Jan 28, 2016 13.50 13.50 12.67 12.74 591,572 -0.56(-4.21%)
Jan 27, 2016 13.40 13.83 13.22 13.30 654,824 -0.11(-0.82%)
Jan 26, 2016 12.90 13.45 12.76 13.41 813,154 +0.54(+4.20%)
Jan 25, 2016 13.15 13.19 12.84 12.87 466,342 -0.37(-2.79%)
Jan 22, 2016 13.27 13.54 13.12 13.24 858,080 +0.24(+1.85%)
Jan 21, 2016 13.12 13.37 12.80 13.00 496,428 -0.05(-0.38%)
Jan 20, 2016 12.85 13.23 12.32 13.05 859,669 -0.09(-0.68%)
Jan 19, 2016 13.90 13.93 12.89 13.14 572,725 -0.62(-4.51%)
Jan 15, 2016 13.80 13.76 13.76 13.76 741,800 -0.48(-3.37%)
Jan 14, 2016 13.48 14.32 13.30 14.24 1,015,752 +0.83(+6.19%)
Jan 13, 2016 13.93 14.18 13.33 13.41 977,369 -0.52(-3.73%)
Jan 12, 2016 14.33 14.49 13.78 13.93 664,574 -0.14(-1.00%)
Jan 11, 2016 13.63 14.12 13.43 14.07 879,192 +0.50(+3.68%)
Jan 08, 2016 14.09 14.26 13.52 13.57 892,132 -0.38(-2.72%)
Jan 07, 2016 14.72 14.79 13.80 13.95 1,343,704 -1.08(-7.19%)
Jan 06, 2016 14.54 15.05 14.30 15.03 906,706 +0.22(+1.49%)
Jan 05, 2016 15.33 15.38 14.79 14.81 1,284,532 -0.45(-2.95%)
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.