Gray Television (NY: GTN )

20.70 USD +0.26 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.530 2.550 2.220 2.320 785,448 -0.21(-8.30%)
Sep 29, 2009 2.680 2.680 2.480 2.530 593,757 -0.02(-0.78%)
Sep 28, 2009 2.620 2.730 2.420 2.550 1,755,846 +0.17(+7.14%)
Sep 25, 2009 2.410 2.800 2.290 2.380 1,541,659 +0.01(+0.42%)
Sep 24, 2009 2.570 2.700 2.170 2.370 2,061,405 -0.25(-9.54%)
Sep 23, 2009 2.800 3.030 2.570 2.620 1,922,028 -0.34(-11.49%)
Sep 22, 2009 3.360 3.360 2.571 2.960 4,139,424 +0.01(+0.34%)
Sep 21, 2009 2.430 3.570 2.300 2.950 7,666,840 +0.30(+11.32%)
Sep 18, 2009 1.990 2.650 1.860 2.650 4,253,599 +0.85(+47.22%)
Sep 17, 2009 1.760 1.890 1.660 1.800 1,473,100 +0.23(+14.66%)
Sep 16, 2009 1.420 1.800 1.420 1.570 2,053,797 +0.19(+13.76%)
Sep 15, 2009 1.240 1.420 1.240 1.380 1,697,302 +0.13(+10.40%)
Sep 14, 2009 1.260 1.260 1.150 1.250 630,951 +0.02(+1.63%)
Sep 11, 2009 1.050 1.270 1.050 1.230 1,084,994 +0.17(+16.05%)
Sep 10, 2009 1.110 1.110 1.000 1.060 1,149,018 -0.03(-2.85%)
Sep 09, 2009 1.240 1.240 1.070 1.091 1,337,573 -0.10(-8.32%)
Sep 08, 2009 1.250 1.480 1.170 1.190 5,528,314 +0.13(+12.26%)
Sep 04, 2009 0.8300 1.060 0.8101 1.060 2,888,301 +0.26(+32.50%)
Sep 03, 2009 0.7750 0.8800 0.7600 0.8000 1,505,696 +0.01(+1.27%)
Sep 02, 2009 0.7700 0.8000 0.7000 0.7900 279,990 +0.00(+0.00%)
Sep 01, 2009 0.7400 0.8600 0.6800 0.7900 833,010 +0.06(+8.22%)
Aug 31, 2009 0.7700 0.7700 0.7003 0.7300 455,254 -0.03(-3.95%)
Aug 28, 2009 0.9200 0.9300 0.7120 0.7600 1,294,179 -0.10(-11.63%)
Aug 27, 2009 1.000 1.010 0.7600 0.8600 2,260,088 -0.10(-10.42%)
Aug 26, 2009 0.7202 1.140 0.7100 0.9600 10,133,598 +0.26(+37.14%)
Aug 25, 2009 0.4700 0.7478 0.4700 0.7000 2,594,864 +0.23(+48.94%)
Aug 24, 2009 0.4600 0.4800 0.4300 0.4700 942,200 +0.03(+6.82%)
Aug 21, 2009 0.4450 0.4600 0.4400 0.4400 156,590 +0.00(+0.00%)
Aug 20, 2009 0.4600 0.4700 0.4400 0.4400 678,504 -0.03(-6.38%)
Aug 19, 2009 0.4600 0.4900 0.4430 0.4700 239,280 +0.00(+0.00%)
Aug 18, 2009 0.4800 0.4800 0.4500 0.4700 82,040 +0.00(+0.00%)
Aug 17, 2009 0.4600 0.4900 0.4400 0.4700 284,505 +0.01(+2.17%)
Aug 14, 2009 0.4500 0.4900 0.4401 0.4600 534,698 +0.01(+2.22%)
Aug 13, 2009 0.4800 0.5000 0.4386 0.4500 472,195 -0.03(-6.27%)
Aug 12, 2009 0.4800 0.5000 0.4705 0.4801 230,787 +0.01(+2.15%)
Aug 11, 2009 0.5000 0.5100 0.4700 0.4700 828,086 -0.03(-6.00%)
Aug 10, 2009 0.4988 0.5000 0.4600 0.5000 219,479 +0.04(+8.70%)
Aug 07, 2009 0.5100 0.5200 0.4000 0.4600 531,627 -0.05(-9.80%)
Aug 06, 2009 0.5100 0.5100 0.4900 0.5100 1,312,284 +0.02(+4.08%)
Aug 05, 2009 0.5000 0.5100 0.4900 0.4900 777,056 +0.01(+2.08%)
Aug 04, 2009 0.4900 0.5290 0.4800 0.4800 266,456 +0.01(+2.13%)
Aug 03, 2009 0.5000 0.5400 0.4600 0.4700 431,696 -0.02(-4.08%)
Jul 31, 2009 0.4800 0.5400 0.4400 0.4900 428,509 +0.03(+6.52%)
Jul 30, 2009 0.5200 0.5400 0.4514 0.4600 282,394 -0.06(-11.54%)
Jul 29, 2009 0.5400 0.5500 0.5200 0.5200 83,539 -0.01(-1.89%)
Jul 28, 2009 0.5200 0.5821 0.5000 0.5300 312,551 +0.02(+2.91%)
Jul 27, 2009 0.4543 0.5300 0.4500 0.5150 468,117 +0.09(+19.77%)
Jul 24, 2009 0.4700 0.4700 0.4200 0.4300 220 -0.02(-4.44%)
Jul 23, 2009 0.4581 0.4900 0.4300 0.4500 211,572 +0.02(+4.65%)
Jul 22, 2009 0.4900 0.4900 0.3820 0.4300 151,315 +0.00(+0.00%)
Jul 21, 2009 0.3800 0.4600 0.3800 0.4300 64,961 +0.03(+7.50%)
Jul 20, 2009 0.3800 0.4200 0.3800 0.4000 76,512 +0.02(+5.26%)
Jul 17, 2009 0.4300 0.4500 0.3800 0.3800 104,321 -0.01(-2.56%)
Jul 16, 2009 0.4600 0.4700 0.3900 0.3900 219,631 -0.06(-13.33%)
Jul 15, 2009 0.4500 0.4900 0.4405 0.4500 241,148 -0.01(-2.17%)
Jul 14, 2009 0.4300 0.4601 0.4300 0.4600 68,440 +0.03(+6.98%)
Jul 13, 2009 0.4203 0.4500 0.4202 0.4300 87,803 +0.01(+2.38%)
Jul 10, 2009 0.4200 0.4400 0.4200 0.4200 78,509 +0.00(+0.00%)
Jul 09, 2009 0.4300 0.4400 0.4200 0.4200 134,196 -0.01(-2.33%)
Jul 08, 2009 0.4600 0.4600 0.4300 0.4300 87,050 -0.02(-4.44%)
Jul 07, 2009 0.4800 0.5000 0.4500 0.4500 191,035 -0.02(-4.26%)
Jul 06, 2009 0.5000 0.5000 0.4700 0.4700 114,185 -0.04(-7.84%)
Jul 02, 2009 0.4800 0.5500 0.4800 0.5100 196,732 +0.00(+0.00%)
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.