Gray Television (NY: GTN )

23.52 USD +0.21 (+0.92%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.14 11.25 11.05 11.23 662,355 +0.09(+0.81%)
Aug 30, 2016 11.10 11.18 11.05 11.14 293,492 +0.02(+0.18%)
Aug 29, 2016 11.17 11.33 11.04 11.12 550,435 +0.02(+0.18%)
Aug 26, 2016 11.09 11.14 10.88 11.10 523,284 +0.06(+0.54%)
Aug 25, 2016 11.12 11.18 10.97 11.04 405,982 -0.11(-0.99%)
Aug 24, 2016 11.38 11.46 11.10 11.15 519,777 -0.24(-2.11%)
Aug 23, 2016 11.42 11.57 11.39 11.39 404,519 -0.04(-0.35%)
Aug 22, 2016 11.49 11.52 11.23 11.43 556,373 -0.06(-0.52%)
Aug 19, 2016 11.51 11.54 11.38 11.49 395,470 -0.03(-0.26%)
Aug 18, 2016 11.66 11.71 11.44 11.52 584,232 -0.14(-1.20%)
Aug 17, 2016 11.68 11.71 11.51 11.66 345,427 -0.09(-0.77%)
Aug 16, 2016 11.76 11.79 11.60 11.75 344,993 -0.12(-1.01%)
Aug 15, 2016 11.52 11.90 11.51 11.87 667,929 +0.47(+4.12%)
Aug 12, 2016 11.38 11.43 11.30 11.40 362,906 +0.01(+0.09%)
Aug 11, 2016 11.08 11.43 11.08 11.39 510,821 +0.36(+3.26%)
Aug 10, 2016 10.96 11.05 10.82 11.03 522,620 +0.11(+1.01%)
Aug 09, 2016 11.22 11.26 10.92 10.92 627,595 -0.30(-2.67%)
Aug 08, 2016 11.28 11.34 11.14 11.22 1,221,246 -0.01(-0.09%)
Aug 05, 2016 11.10 11.75 11.10 11.23 1,831,051 +0.13(+1.17%)
Aug 04, 2016 10.25 11.22 10.02 11.10 2,758,973 +1.10(+11.00%)
Aug 03, 2016 9.300 10.15 9.150 10.00 1,756,936 +0.71(+7.64%)
Aug 02, 2016 9.790 9.820 9.225 9.290 2,103,428 -0.49(-5.01%)
Aug 01, 2016 9.940 10.08 9.670 9.780 1,248,024 -0.12(-1.21%)
Jul 29, 2016 10.02 10.02 9.860 9.900 894,480 -0.14(-1.39%)
Jul 28, 2016 10.29 10.29 9.910 10.04 1,030,180 -0.25(-2.43%)
Jul 27, 2016 10.57 10.58 10.18 10.29 1,065,013 -0.27(-2.56%)
Jul 26, 2016 11.00 11.00 10.47 10.56 1,139,699 -0.42(-3.83%)
Jul 25, 2016 11.12 11.20 10.90 10.98 1,110,703 -0.12(-1.08%)
Jul 22, 2016 11.09 11.32 11.09 11.10 947,542 +0.05(+0.45%)
Jul 21, 2016 11.23 11.55 11.00 11.05 2,158,220 -0.20(-1.78%)
Jul 20, 2016 11.31 11.35 11.04 11.25 602,289 -0.04(-0.35%)
Jul 19, 2016 11.37 11.40 11.11 11.29 386,724 -0.09(-0.79%)
Jul 18, 2016 11.50 11.59 11.38 11.38 310,257 -0.11(-0.96%)
Jul 15, 2016 11.61 11.61 11.37 11.49 465,200 -0.04(-0.35%)
Jul 14, 2016 11.45 11.62 11.43 11.53 386,363 +0.19(+1.68%)
Jul 13, 2016 11.70 11.73 11.20 11.34 787,572 -0.29(-2.49%)
Jul 12, 2016 11.50 11.70 11.44 11.63 671,427 +0.24(+2.11%)
Jul 11, 2016 11.21 11.48 11.21 11.39 463,814 +0.27(+2.43%)
Jul 08, 2016 11.10 11.29 11.09 11.12 1,152,987 +0.12(+1.09%)
Jul 07, 2016 10.70 11.02 10.65 11.00 819,608 +0.35(+3.29%)
Jul 06, 2016 10.49 10.68 10.30 10.65 725,452 +0.13(+1.24%)
Jul 05, 2016 10.80 10.80 10.41 10.52 479,847 -0.31(-2.86%)
Jul 01, 2016 10.85 10.83 10.83 10.83 308,100 -0.02(-0.18%)
Jun 30, 2016 10.98 11.02 10.68 10.85 625,739 -0.05(-0.46%)
Jun 29, 2016 10.68 10.94 10.43 10.90 1,147,191 +0.35(+3.32%)
Jun 28, 2016 10.76 10.94 10.54 10.55 692,852 -0.09(-0.85%)
Jun 27, 2016 10.72 10.87 10.55 10.64 1,223,860 -0.24(-2.21%)
Jun 24, 2016 10.75 11.32 10.75 10.88 1,671,258 -0.52(-4.56%)
Jun 23, 2016 11.27 11.47 11.20 11.40 634,010 +0.31(+2.80%)
Jun 22, 2016 11.24 11.34 11.02 11.09 349,934 -0.17(-1.51%)
Jun 21, 2016 11.51 11.56 10.80 11.26 570,926 -0.27(-2.34%)
Jun 20, 2016 11.53 11.69 11.46 11.53 258,318 +0.21(+1.86%)
Jun 17, 2016 11.53 11.68 11.27 11.32 573,157 -0.17(-1.48%)
Jun 16, 2016 11.50 11.57 11.05 11.49 561,385 -0.11(-0.95%)
Jun 15, 2016 11.40 11.82 11.36 11.60 578,791 +0.19(+1.67%)
Jun 14, 2016 11.25 11.50 11.18 11.41 644,878 +0.36(+3.26%)
Jun 13, 2016 11.15 11.42 11.05 11.05 362,987 -0.21(-1.87%)
Jun 10, 2016 11.28 11.40 11.14 11.26 651,686 -0.23(-2.00%)
Jun 09, 2016 11.60 11.76 11.33 11.49 552,546 -0.13(-1.12%)
Jun 08, 2016 11.59 11.63 11.42 11.62 629,921 +0.00(+0.00%)
Jun 07, 2016 11.79 11.83 11.56 11.62 834,891 -0.16(-1.36%)
Jun 06, 2016 11.81 11.97 11.68 11.78 587,955 -0.04(-0.34%)
Jun 03, 2016 11.94 11.96 11.58 11.82 400,485 -0.14(-1.17%)
Jun 02, 2016 11.79 11.96 11.70 11.96 337,135 +0.06(+0.50%)
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.