Gray Television (NY: GTN )

16.12 -0.66 (-3.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.70 11.93 11.55 11.75 368,256 +0.07(+0.60%)
Feb 27, 2014 11.59 11.73 11.38 11.68 210,617 +0.07(+0.60%)
Feb 26, 2014 11.86 11.98 11.55 11.61 368,494 -0.24(-2.03%)
Feb 25, 2014 11.98 12.09 11.76 11.85 409,764 -0.13(-1.09%)
Feb 24, 2014 11.95 12.06 11.84 11.98 328,805 +0.14(+1.18%)
Feb 21, 2014 11.73 11.91 11.49 11.84 580,481 +0.17(+1.46%)
Feb 20, 2014 11.16 11.72 11.09 11.67 1,100,826 +0.84(+7.76%)
Feb 19, 2014 11.21 11.31 10.68 10.83 562,865 -0.39(-3.48%)
Feb 18, 2014 10.95 11.32 10.90 11.22 647,749 +0.28(+2.56%)
Feb 14, 2014 10.89 10.94 10.94 10.94 660,200 -0.01(-0.09%)
Feb 13, 2014 10.33 10.98 10.28 10.95 917,100 +0.49(+4.68%)
Feb 12, 2014 10.46 10.52 10.05 10.46 919,112 -0.02(-0.19%)
Feb 11, 2014 10.93 10.93 10.41 10.48 1,038,372 -0.47(-4.29%)
Feb 10, 2014 11.23 11.31 10.69 10.95 882,633 -0.31(-2.75%)
Feb 07, 2014 11.75 11.88 11.21 11.26 660,830 -0.41(-3.51%)
Feb 06, 2014 11.11 11.78 11.01 11.67 855,303 +0.58(+5.23%)
Feb 05, 2014 11.22 11.41 10.57 11.09 1,019,220 +0.48(+4.52%)
Feb 04, 2014 10.97 11.16 10.61 10.61 525,478 -0.26(-2.39%)
Feb 03, 2014 11.21 11.30 10.69 10.87 652,531 -0.51(-4.48%)
Jan 31, 2014 10.93 11.48 10.83 11.38 603,021 +0.23(+2.06%)
Jan 30, 2014 10.97 11.28 10.96 11.15 464,265 +0.32(+2.95%)
Jan 29, 2014 10.95 11.07 10.65 10.83 362,834 -0.31(-2.78%)
Jan 28, 2014 10.67 11.14 10.65 11.14 722,857 +0.41(+3.82%)
Jan 27, 2014 10.89 11.02 10.55 10.73 572,634 -0.18(-1.65%)
Jan 24, 2014 11.16 11.16 10.71 10.91 540,164 -0.29(-2.59%)
Jan 23, 2014 11.33 11.34 11.10 11.20 299,464 -0.27(-2.35%)
Jan 22, 2014 11.20 11.50 11.07 11.47 748,040 +0.27(+2.41%)
Jan 21, 2014 11.81 11.95 11.07 11.20 861,813 -0.58(-4.92%)
Jan 17, 2014 12.05 11.78 11.78 11.78 485,600 -0.32(-2.64%)
Jan 16, 2014 12.09 12.27 11.94 12.10 807,679 -0.01(-0.08%)
Jan 15, 2014 12.90 12.91 11.78 12.11 1,715,490 -0.79(-6.12%)
Jan 14, 2014 12.91 13.05 12.56 12.90 430,094 +0.06(+0.47%)
Jan 13, 2014 13.50 13.51 12.58 12.84 596,004 -0.67(-4.96%)
Jan 10, 2014 13.18 13.55 13.10 13.51 621,733 +0.24(+1.81%)
Jan 09, 2014 13.89 13.91 12.95 13.27 968,312 -0.59(-4.26%)
Jan 08, 2014 13.97 14.05 13.58 13.86 715,658 -0.11(-0.79%)
Jan 07, 2014 14.21 14.47 13.47 13.97 894,790 -0.23(-1.62%)
Jan 06, 2014 14.65 14.81 14.05 14.20 647,607 -0.38(-2.61%)
Jan 03, 2014 14.67 14.75 14.15 14.58 659,098 -0.10(-0.68%)
Jan 02, 2014 14.81 14.98 14.44 14.68 719,217 -0.20(-1.34%)
Dec 31, 2013 14.25 14.88 14.88 14.88 2,006,600 +0.74(+5.23%)
Dec 30, 2013 14.40 14.50 13.83 14.14 638,688 -0.32(-2.21%)
Dec 27, 2013 14.69 14.69 14.05 14.46 481,884 -0.10(-0.69%)
Dec 26, 2013 14.76 15.09 14.31 14.56 698,602 -0.17(-1.15%)
Dec 24, 2013 14.84 14.84 14.32 14.73 338,330 -0.14(-0.94%)
Dec 23, 2013 14.38 15.00 14.26 14.87 844,078 +0.56(+3.91%)
Dec 20, 2013 13.55 14.42 13.47 14.31 1,090,422 +0.85(+6.32%)
Dec 19, 2013 13.98 14.16 13.38 13.46 781,438 -0.51(-3.65%)
Dec 18, 2013 13.76 14.06 13.36 13.97 912,237 +0.21(+1.53%)
Dec 17, 2013 13.29 13.92 13.00 13.76 911,176 +0.53(+4.01%)
Dec 16, 2013 13.70 13.84 13.11 13.23 946,592 -0.34(-2.51%)
Dec 13, 2013 13.23 13.78 13.21 13.57 1,152,845 +0.44(+3.35%)
Dec 12, 2013 12.25 13.47 12.20 13.13 1,551,569 +1.10(+9.14%)
Dec 11, 2013 12.43 12.49 11.95 12.03 581,174 -0.36(-2.91%)
Dec 10, 2013 12.43 12.60 12.25 12.39 780,329 +0.05(+0.41%)
Dec 09, 2013 12.79 12.85 12.17 12.34 840,366 -0.41(-3.22%)
Dec 06, 2013 11.80 13.02 11.80 12.75 1,069,666 +1.17(+10.10%)
Dec 05, 2013 12.29 12.40 11.49 11.58 1,093,207 -0.74(-6.01%)
Dec 04, 2013 11.86 12.48 11.86 12.32 833,069 +0.35(+2.92%)
Dec 03, 2013 12.26 12.35 11.36 11.97 2,450,564 -0.18(-1.48%)
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.