Gray Television (NY: GTN )

18.56 -0.05 (-0.27%)
Streaming Delayed Price Updated: 9:48 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.200 7.230 6.995 7.200 5,172,540 -0.03(-0.41%)
Jun 27, 2013 7.150 7.310 6.971 7.230 998,035 +0.15(+2.12%)
Jun 26, 2013 7.150 7.490 6.950 7.080 1,194,803 -0.06(-0.84%)
Jun 25, 2013 7.090 7.190 6.970 7.140 772,520 +0.14(+2.00%)
Jun 24, 2013 7.110 7.160 6.860 7.000 759,187 -0.16(-2.23%)
Jun 21, 2013 7.070 7.310 6.910 7.160 927,075 +0.00(+0.00%)
Jun 20, 2013 7.040 7.180 6.900 7.160 724,624 -0.05(-0.69%)
Jun 19, 2013 7.220 7.419 6.950 7.210 1,000,980 +0.06(+0.84%)
Jun 18, 2013 6.830 7.270 6.830 7.150 992,807 +0.34(+4.99%)
Jun 17, 2013 6.560 7.000 6.420 6.810 731,655 +0.33(+5.09%)
Jun 14, 2013 6.370 6.500 6.140 6.480 912,607 +0.09(+1.41%)
Jun 13, 2013 5.650 6.390 5.640 6.390 1,624,875 +0.95(+17.46%)
Jun 12, 2013 5.630 5.670 5.350 5.440 393,208 -0.17(-3.03%)
Jun 11, 2013 5.710 5.745 5.585 5.610 246,771 -0.18(-3.11%)
Jun 10, 2013 5.970 6.000 5.750 5.790 314,675 -0.12(-2.03%)
Jun 07, 2013 5.600 6.000 5.460 5.910 499,931 +0.37(+6.68%)
Jun 06, 2013 5.540 5.620 5.350 5.540 326,874 -0.04(-0.72%)
Jun 05, 2013 5.700 5.750 5.410 5.580 300,777 -0.13(-2.28%)
Jun 04, 2013 5.640 5.939 5.600 5.710 328,068 +0.05(+0.88%)
Jun 03, 2013 5.940 5.940 5.400 5.660 582,939 -0.29(-4.87%)
May 31, 2013 5.790 5.980 5.722 5.950 597,321 +0.10(+1.71%)
May 30, 2013 5.760 5.880 5.700 5.850 274,539 +0.09(+1.56%)
May 29, 2013 5.750 5.790 5.650 5.760 137,815 -0.02(-0.35%)
May 28, 2013 5.910 6.020 5.710 5.780 455,522 -0.03(-0.52%)
May 24, 2013 5.670 5.880 5.560 5.810 294,058 +0.14(+2.47%)
May 23, 2013 5.520 5.700 5.230 5.670 481,478 +0.05(+0.89%)
May 22, 2013 5.940 6.049 5.560 5.620 449,242 -0.33(-5.55%)
May 21, 2013 5.840 6.000 5.810 5.950 503,783 +0.11(+1.88%)
May 20, 2013 5.950 6.100 5.770 5.840 774,260 -0.17(-2.83%)
May 17, 2013 6.240 6.500 5.970 6.010 771,394 -0.19(-3.06%)
May 16, 2013 6.250 6.430 6.120 6.200 608,290 -0.06(-0.96%)
May 15, 2013 6.550 6.640 6.260 6.260 599,179 -0.41(-6.15%)
May 13, 2013 6.720 6.740 6.530 6.670 666,172 -0.07(-1.04%)
May 10, 2013 6.550 6.740 6.495 6.740 430,620 +0.24(+3.69%)
May 09, 2013 6.390 6.580 6.300 6.500 434,048 +0.14(+2.20%)
May 08, 2013 6.700 6.750 6.300 6.360 729,604 -0.27(-4.07%)
May 07, 2013 7.010 7.059 6.610 6.630 774,335 -0.35(-5.01%)
May 06, 2013 6.750 7.180 6.750 6.980 955,449 +0.32(+4.80%)
May 03, 2013 6.750 6.795 6.650 6.660 726,959 +0.13(+1.99%)
May 02, 2013 6.380 6.750 6.360 6.530 1,073,545 +0.15(+2.35%)
May 01, 2013 6.300 6.500 6.270 6.380 632,980 +0.03(+0.47%)
Apr 30, 2013 6.300 6.410 5.760 6.350 953,282 +0.01(+0.16%)
Apr 29, 2013 6.390 6.560 6.280 6.340 655,268 -0.05(-0.78%)
Apr 26, 2013 6.450 6.500 6.380 6.390 606,147 -0.06(-0.93%)
Apr 25, 2013 6.170 6.660 6.130 6.450 1,006,255 +0.31(+5.05%)
Apr 24, 2013 6.200 6.400 6.040 6.140 861,815 -0.06(-0.97%)
Apr 23, 2013 5.750 6.300 5.725 6.200 1,323,982 +0.51(+8.96%)
Apr 22, 2013 5.280 5.790 5.170 5.690 886,030 +0.48(+9.21%)
Apr 19, 2013 5.090 5.270 5.020 5.210 324,009 +0.19(+3.78%)
Apr 18, 2013 5.200 5.250 5.000 5.020 434,061 -0.16(-3.09%)
Apr 17, 2013 5.090 5.220 5.050 5.180 469,913 +0.02(+0.39%)
Apr 16, 2013 5.150 5.185 5.000 5.160 689,360 +0.21(+4.24%)
Apr 15, 2013 5.250 5.250 4.760 4.950 933,869 -0.28(-5.35%)
Apr 12, 2013 5.320 5.490 5.160 5.230 974,732 -0.12(-2.24%)
Apr 11, 2013 4.940 5.429 4.930 5.350 2,321,461 +0.47(+9.63%)
Apr 10, 2013 4.810 4.950 4.810 4.880 754,905 +0.08(+1.67%)
Apr 09, 2013 4.880 4.960 4.800 4.800 547,569 -0.05(-1.03%)
Apr 08, 2013 4.610 4.850 4.600 4.850 322,090 +0.25(+5.43%)
Apr 05, 2013 4.480 4.640 4.410 4.600 169,206 +0.03(+0.66%)
Apr 04, 2013 4.540 4.640 4.420 4.570 277,805 +0.06(+1.33%)
Apr 03, 2013 4.880 4.900 4.370 4.510 671,528 -0.35(-7.20%)
Apr 02, 2013 4.950 5.048 4.850 4.860 566,930 -0.04(-0.82%)
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.