Gray Television (NY: GTN )

21.09 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.55 14.55 13.87 14.34 476,100 -0.25(-1.71%)
Jul 30, 2020 14.25 14.66 14.04 14.59 459,281 +0.12(+0.83%)
Jul 29, 2020 14.33 14.52 14.21 14.47 556,531 +0.12(+0.84%)
Jul 28, 2020 13.96 14.49 13.95 14.35 517,468 +0.22(+1.56%)
Jul 27, 2020 14.48 14.53 13.87 14.13 414,523 -0.41(-2.82%)
Jul 24, 2020 14.52 14.71 14.35 14.54 546,100 -0.08(-0.55%)
Jul 23, 2020 14.30 14.70 14.26 14.62 739,835 +0.42(+2.96%)
Jul 22, 2020 14.10 14.37 14.02 14.20 738,274 +0.00(+0.00%)
Jul 21, 2020 13.99 14.54 13.90 14.20 892,911 +0.41(+2.97%)
Jul 20, 2020 14.49 14.49 13.70 13.79 702,308 -0.71(-4.90%)
Jul 17, 2020 14.83 14.89 14.48 14.50 582,700 -0.38(-2.55%)
Jul 16, 2020 14.56 15.05 14.27 14.88 679,138 +0.19(+1.29%)
Jul 15, 2020 14.36 14.84 14.17 14.69 1,107,716 +0.69(+4.93%)
Jul 14, 2020 13.82 14.00 13.50 14.00 557,793 +0.17(+1.23%)
Jul 13, 2020 14.00 14.28 13.80 13.83 842,403 -0.08(-0.58%)
Jul 10, 2020 13.25 13.95 13.25 13.91 396,700 +0.64(+4.82%)
Jul 09, 2020 13.87 13.93 13.00 13.27 794,156 -0.48(-3.49%)
Jul 08, 2020 13.71 13.88 13.54 13.75 549,212 -0.02(-0.15%)
Jul 07, 2020 13.72 14.06 13.63 13.77 718,486 -0.14(-1.01%)
Jul 06, 2020 13.97 14.02 13.64 13.91 426,372 +0.21(+1.53%)
Jul 02, 2020 14.26 14.46 13.62 13.70 597,200 +0.00(+0.00%)
Jul 01, 2020 13.95 14.26 13.65 13.70 582,330 -0.25(-1.79%)
Jun 30, 2020 13.64 14.13 13.56 13.95 1,049,215 +0.19(+1.38%)
Jun 29, 2020 13.00 13.91 12.90 13.76 991,178 +0.89(+6.92%)
Jun 26, 2020 13.71 13.81 12.82 12.87 1,339,800 -0.98(-7.08%)
Jun 25, 2020 13.53 13.88 13.23 13.85 1,278,518 +0.02(+0.14%)
Jun 24, 2020 14.11 14.20 13.37 13.83 1,030,650 -0.56(-3.89%)
Jun 23, 2020 14.83 14.92 14.37 14.39 1,194,425 -0.16(-1.10%)
Jun 22, 2020 14.01 14.56 13.87 14.55 640,867 +0.33(+2.32%)
Jun 19, 2020 14.74 14.91 13.77 14.22 1,162,900 -0.35(-2.40%)
Jun 18, 2020 14.32 14.65 14.14 14.57 629,098 +0.10(+0.69%)
Jun 17, 2020 14.81 14.88 14.43 14.47 725,605 -0.31(-2.10%)
Jun 16, 2020 15.43 15.69 14.50 14.78 997,091 +0.01(+0.07%)
Jun 15, 2020 13.68 14.92 13.40 14.77 945,788 +0.44(+3.07%)
Jun 12, 2020 15.27 15.34 13.96 14.33 1,090,500 -0.15(-1.04%)
Jun 11, 2020 15.02 15.13 14.47 14.48 1,283,355 -1.68(-10.40%)
Jun 10, 2020 16.00 16.79 15.77 16.16 1,304,520 +0.01(+0.06%)
Jun 09, 2020 16.66 16.72 16.01 16.15 1,296,038 -0.90(-5.28%)
Jun 08, 2020 17.73 17.80 16.75 17.05 1,059,758 -0.24(-1.39%)
Jun 05, 2020 16.50 17.60 16.32 17.29 1,616,200 +1.87(+12.13%)
Jun 04, 2020 15.30 15.65 15.07 15.42 842,698 -0.02(-0.13%)
Jun 03, 2020 14.65 15.66 14.65 15.44 1,029,027 +1.06(+7.37%)
Jun 02, 2020 14.56 14.66 14.00 14.38 931,682 +0.08(+0.56%)
Jun 01, 2020 14.11 14.59 13.92 14.30 865,642 +0.36(+2.58%)
May 29, 2020 14.07 14.29 13.71 13.94 802,000 -0.28(-1.97%)
May 28, 2020 15.28 15.54 14.20 14.22 736,875 -0.93(-6.14%)
May 27, 2020 14.77 15.22 14.51 15.15 1,011,059 +0.80(+5.57%)
May 26, 2020 14.26 14.56 13.95 14.35 684,450 +0.82(+6.06%)
May 22, 2020 13.55 13.60 13.16 13.53 801,100 +0.00(+0.00%)
May 21, 2020 13.43 13.91 13.37 13.53 571,371 -0.03(-0.22%)
May 20, 2020 13.72 14.05 13.32 13.56 598,121 +0.28(+2.11%)
May 19, 2020 13.20 13.81 12.91 13.28 744,852 +0.00(+0.00%)
May 18, 2020 13.20 13.65 13.02 13.28 1,809,758 +0.86(+6.92%)
May 15, 2020 11.80 12.67 11.73 12.42 1,009,400 +0.43(+3.59%)
May 14, 2020 11.59 12.08 11.29 11.99 1,310,767 +0.05(+0.42%)
May 13, 2020 12.45 12.58 11.45 11.94 1,533,386 -0.46(-3.71%)
May 12, 2020 12.87 13.02 12.34 12.40 980,780 -0.35(-2.75%)
May 11, 2020 12.93 13.03 12.38 12.75 981,827 -0.40(-3.04%)
May 08, 2020 12.84 13.23 12.62 13.15 1,140,300 +0.64(+5.12%)
May 07, 2020 12.08 13.09 11.59 12.51 1,557,456 +0.95(+8.22%)
May 06, 2020 11.60 11.74 11.02 11.56 1,052,547 +0.19(+1.67%)
May 05, 2020 12.18 12.26 11.21 11.37 1,287,016 +0.21(+1.88%)
May 04, 2020 10.74 11.23 10.45 11.16 887,600 +0.06(+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.