Gray Television (NY: GTN )

22.36 USD +0.89 (+4.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.760 7.899 7.560 7.810 482,062 +0.04(+0.51%)
Jul 30, 2013 7.780 7.960 7.660 7.770 379,574 -0.01(-0.13%)
Jul 29, 2013 7.970 8.100 7.640 7.780 669,241 -0.23(-2.87%)
Jul 26, 2013 8.010 8.150 7.870 8.010 425,891 -0.20(-2.44%)
Jul 25, 2013 8.080 8.250 7.910 8.210 1,029,846 +0.08(+0.98%)
Jul 24, 2013 8.810 8.840 7.880 8.130 1,226,454 -0.63(-7.19%)
Jul 23, 2013 9.110 9.172 8.750 8.760 514,481 -0.29(-3.20%)
Jul 22, 2013 8.820 9.050 8.780 9.050 607,482 +0.27(+3.08%)
Jul 19, 2013 9.170 9.170 8.610 8.780 882,036 -0.42(-4.57%)
Jul 18, 2013 9.000 9.460 8.974 9.200 1,234,391 +0.18(+2.00%)
Jul 17, 2013 8.640 9.070 8.640 9.020 681,228 +0.38(+4.40%)
Jul 16, 2013 9.130 9.150 8.370 8.640 1,431,688 -0.45(-4.95%)
Jul 15, 2013 8.990 9.380 8.990 9.090 1,284,201 +0.10(+1.11%)
Jul 12, 2013 8.670 9.000 8.650 8.990 997,657 +0.30(+3.45%)
Jul 11, 2013 8.630 8.880 8.550 8.690 2,158,077 +0.21(+2.48%)
Jul 10, 2013 8.740 8.740 8.220 8.480 1,476,282 -0.20(-2.30%)
Jul 09, 2013 8.500 8.910 8.400 8.680 1,690,100 +0.28(+3.33%)
Jul 08, 2013 8.120 8.520 8.110 8.400 1,350,665 +0.31(+3.83%)
Jul 05, 2013 8.070 8.330 8.040 8.090 966,700 +0.16(+2.02%)
Jul 03, 2013 7.730 7.940 7.650 7.930 347,673 +0.13(+1.67%)
Jul 02, 2013 7.620 8.069 7.611 7.800 1,277,968 +0.19(+2.50%)
Jul 01, 2013 7.350 7.750 7.280 7.610 1,252,212 +0.41(+5.69%)
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%)
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.