Gray Television (NY: GTN )

17.00 -0.58 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 7.670 7.875 7.466 7.850 604,785 +0.02(+0.26%)
Sep 27, 2013 7.860 7.965 7.734 7.830 393,098 -0.07(-0.89%)
Sep 26, 2013 7.470 8.169 7.451 7.900 966,873 +0.47(+6.33%)
Sep 25, 2013 7.570 7.822 7.430 7.430 491,878 -0.15(-1.98%)
Sep 24, 2013 7.360 7.690 7.160 7.580 695,048 +0.24(+3.27%)
Sep 23, 2013 7.080 7.460 6.990 7.340 543,354 +0.28(+3.97%)
Sep 20, 2013 7.470 7.500 7.040 7.060 875,635 -0.34(-4.59%)
Sep 19, 2013 7.360 7.535 7.230 7.400 798,521 +0.05(+0.68%)
Sep 18, 2013 7.170 7.460 7.040 7.350 580,754 +0.16(+2.23%)
Sep 17, 2013 6.780 7.230 6.760 7.190 723,243 +0.40(+5.89%)
Sep 16, 2013 7.020 7.000 6.745 6.790 425,644 -0.21(-3.00%)
Sep 13, 2013 6.710 7.000 6.670 7.000 500,753 +0.32(+4.79%)
Sep 12, 2013 6.420 6.710 6.340 6.680 513,607 +0.26(+4.05%)
Sep 11, 2013 6.470 6.620 6.390 6.420 443,462 -0.08(-1.23%)
Sep 10, 2013 6.770 6.820 6.440 6.500 694,340 -0.24(-3.56%)
Sep 09, 2013 6.630 6.770 6.510 6.740 375,881 +0.13(+1.97%)
Sep 06, 2013 6.680 6.740 6.370 6.610 448,794 +0.02(+0.30%)
Sep 05, 2013 6.830 6.890 6.560 6.590 328,274 -0.21(-3.09%)
Sep 04, 2013 6.720 6.870 6.690 6.800 443,026 +0.07(+1.04%)
Sep 03, 2013 6.720 6.840 6.590 6.730 584,240 +0.13(+1.97%)
Aug 30, 2013 6.750 7.130 6.560 6.600 1,158,331 -0.18(-2.65%)
Aug 29, 2013 6.310 6.780 6.300 6.780 520,217 +0.45(+7.11%)
Aug 28, 2013 6.280 6.450 6.210 6.330 385,969 +0.03(+0.48%)
Aug 27, 2013 6.560 6.769 6.240 6.300 619,062 -0.40(-5.97%)
Aug 26, 2013 6.460 6.840 6.420 6.700 517,966 +0.24(+3.72%)
Aug 23, 2013 6.550 6.580 6.400 6.460 569,940 -0.09(-1.37%)
Aug 22, 2013 6.560 6.620 6.420 6.550 431,483 -0.01(-0.15%)
Aug 21, 2013 6.520 6.640 6.400 6.560 325,205 +0.04(+0.61%)
Aug 20, 2013 6.690 6.705 6.410 6.520 527,233 -0.21(-3.12%)
Aug 19, 2013 6.670 6.900 6.670 6.730 688,688 +0.04(+0.60%)
Aug 16, 2013 6.420 6.810 6.190 6.690 931,403 +0.12(+1.83%)
Aug 15, 2013 6.260 6.780 6.010 6.570 1,350,422 +0.18(+2.82%)
Aug 14, 2013 6.810 6.810 6.275 6.390 1,100,494 -0.44(-6.44%)
Aug 13, 2013 7.120 7.120 6.730 6.830 450,990 -0.28(-3.94%)
Aug 12, 2013 7.010 7.180 6.910 7.110 506,087 +0.06(+0.85%)
Aug 09, 2013 7.620 7.620 6.960 7.050 917,922 -0.61(-7.96%)
Aug 08, 2013 7.610 7.920 7.600 7.660 504,155 +0.11(+1.46%)
Aug 07, 2013 7.520 7.620 7.460 7.550 287,481 -0.04(-0.53%)
Aug 06, 2013 7.840 7.920 7.430 7.590 639,113 -0.28(-3.56%)
Aug 05, 2013 8.100 8.200 7.830 7.870 517,881 -0.24(-2.96%)
Aug 02, 2013 7.920 8.170 7.840 8.110 525,730 +0.14(+1.76%)
Aug 01, 2013 7.920 8.080 7.830 7.970 531,480 +0.16(+2.05%)
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%)
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.