Gray Television (NY: GTN )

22.84 USD +0.10 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.600 2.720 2.360 2.600 180,468 +0.04(+1.56%)
Jul 29, 2010 2.610 2.680 2.500 2.560 131,355 -0.03(-1.16%)
Jul 28, 2010 2.590 2.750 2.570 2.590 1,717 -0.23(-8.16%)
Jul 27, 2010 2.710 2.830 2.700 2.820 167,378 +0.15(+5.62%)
Jul 26, 2010 2.500 2.740 2.460 2.670 406,010 +0.17(+6.80%)
Jul 23, 2010 2.380 2.520 2.380 2.500 157,997 +0.10(+4.17%)
Jul 22, 2010 2.320 2.440 2.295 2.400 322 +0.12(+5.26%)
Jul 21, 2010 2.390 2.420 2.250 2.280 136,600 -0.10(-4.20%)
Jul 20, 2010 2.300 2.410 2.230 2.380 144,587 +0.06(+2.59%)
Jul 19, 2010 2.400 2.440 2.260 2.320 102,248 -0.06(-2.52%)
Jul 16, 2010 2.380 2.540 2.360 2.380 297,573 -0.18(-7.03%)
Jul 15, 2010 2.610 2.610 2.440 2.560 261,894 -0.06(-2.29%)
Jul 14, 2010 2.640 2.640 2.550 2.620 196 -0.02(-0.76%)
Jul 13, 2010 2.640 2.640 2.450 2.640 5,688 +0.14(+5.60%)
Jul 12, 2010 2.510 2.530 2.430 2.500 145,084 -0.01(-0.40%)
Jul 09, 2010 2.510 2.530 2.390 2.510 127,642 +0.06(+2.45%)
Jul 08, 2010 2.450 2.460 2.390 2.450 2,186 +0.04(+1.66%)
Jul 07, 2010 2.250 2.430 2.230 2.410 303,721 +0.17(+7.59%)
Jul 06, 2010 2.240 2.450 2.190 2.240 2,146 -0.15(-6.28%)
Jul 02, 2010 2.390 2.470 2.120 2.390 362,626 +0.14(+6.22%)
Jul 01, 2010 2.440 2.450 2.130 2.250 882,343 -0.16(-6.64%)
Jun 30, 2010 2.410 2.580 2.400 2.410 3,826 -0.17(-6.59%)
Jun 29, 2010 2.760 2.760 2.520 2.580 258 -0.32(-11.03%)
Jun 25, 2010 2.900 3.000 2.760 2.900 4,877,040 +0.03(+1.05%)
Jun 24, 2010 3.010 3.040 2.800 2.870 283 -0.15(-4.97%)
Jun 23, 2010 3.040 3.090 2.900 3.020 205,757 +0.02(+0.67%)
Jun 22, 2010 3.000 3.100 2.930 3.000 368 -0.02(-0.66%)
Jun 21, 2010 2.820 3.030 2.820 3.020 339,685 +0.20(+7.09%)
Jun 18, 2010 2.820 3.070 2.820 2.820 178,818 -0.17(-5.69%)
Jun 17, 2010 3.060 3.100 2.940 2.990 377,001 -0.07(-2.29%)
Jun 16, 2010 2.950 3.090 2.920 3.060 124,524 +0.06(+2.00%)
Jun 15, 2010 2.880 3.000 2.810 3.000 126 +0.10(+3.45%)
Jun 14, 2010 2.910 2.930 2.840 2.900 130,569 +0.04(+1.40%)
Jun 11, 2010 2.850 2.880 2.770 2.860 149,985 +0.07(+2.51%)
Jun 10, 2010 2.510 2.830 2.490 2.790 798 +0.08(+2.95%)
Jun 09, 2010 2.860 2.860 2.690 2.710 75,340 -0.07(-2.52%)
Jun 08, 2010 2.810 2.820 2.670 2.780 249 +0.03(+1.09%)
Jun 07, 2010 2.820 2.900 2.680 2.750 253,012 -0.09(-3.17%)
Jun 04, 2010 2.840 3.100 2.820 2.840 131,312 -0.17(-5.65%)
Jun 03, 2010 2.820 3.040 2.780 3.010 221,684 +0.16(+5.61%)
Jun 02, 2010 2.990 2.990 2.800 2.850 414 -0.06(-2.06%)
Jun 01, 2010 3.100 3.100 2.810 2.910 179,153 -0.08(-2.68%)
May 28, 2010 2.990 3.020 2.920 2.990 90,060 +0.00(+0.00%)
May 27, 2010 2.940 3.000 2.850 2.990 351,501 +0.17(+6.03%)
May 26, 2010 2.750 2.920 2.700 2.820 227,296 +0.15(+5.62%)
May 25, 2010 2.800 2.800 2.580 2.670 378,933 -0.13(-4.64%)
May 24, 2010 2.620 2.940 2.620 2.800 238,914 +0.10(+3.70%)
May 21, 2010 2.700 2.850 2.500 2.700 527,852 +0.01(+0.37%)
May 20, 2010 2.950 2.950 2.690 2.690 594,510 -0.53(-16.46%)
May 19, 2010 3.390 3.559 3.150 3.220 283,802 -0.23(-6.67%)
May 18, 2010 3.680 3.680 3.420 3.450 282 -0.13(-3.63%)
May 17, 2010 3.540 3.580 3.360 3.580 363,191 +0.07(+1.99%)
May 14, 2010 3.510 3.770 3.400 3.510 245,508 -0.22(-5.90%)
May 13, 2010 3.800 3.850 3.680 3.730 239,340 +0.03(+0.81%)
May 12, 2010 3.480 3.700 3.430 3.700 205,126 +0.22(+6.32%)
May 11, 2010 3.550 3.640 3.430 3.480 902 -0.09(-2.52%)
May 10, 2010 3.610 3.650 3.520 3.570 357,633 +0.07(+2.00%)
May 07, 2010 3.500 3.940 3.338 3.500 539,168 -0.04(-1.13%)
May 06, 2010 3.690 3.790 3.250 3.540 458,194 -0.16(-4.32%)
May 05, 2010 3.700 3.840 3.603 3.700 241,644 -0.18(-4.64%)
May 04, 2010 3.970 3.970 3.850 3.880 1,087,374 -0.02(-0.51%)
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.