Gray Television (NY: GTN )

22.84 USD +0.10 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.71 12.95 12.57 12.85 989,362 +0.10(+0.78%)
Apr 28, 2016 12.66 13.00 12.53 12.75 407,676 +0.01(+0.08%)
Apr 27, 2016 13.04 13.20 12.48 12.74 642,788 -0.27(-2.08%)
Apr 26, 2016 12.58 13.03 12.45 13.01 776,312 +0.47(+3.75%)
Apr 25, 2016 12.73 12.79 12.33 12.54 295,745 -0.19(-1.49%)
Apr 22, 2016 12.52 12.79 12.50 12.73 292,078 +0.21(+1.68%)
Apr 21, 2016 12.42 12.62 12.21 12.52 438,428 +0.12(+0.97%)
Apr 20, 2016 12.24 12.42 12.07 12.40 909,034 +0.17(+1.39%)
Apr 19, 2016 12.23 12.68 12.12 12.23 720,466 +0.10(+0.82%)
Apr 18, 2016 11.86 12.17 11.79 12.13 419,695 +0.17(+1.42%)
Apr 15, 2016 11.90 12.02 11.72 11.96 339,751 +0.04(+0.34%)
Apr 14, 2016 12.29 12.30 11.89 11.92 312,750 -0.34(-2.77%)
Apr 13, 2016 11.77 12.32 11.72 12.26 441,170 +0.62(+5.33%)
Apr 12, 2016 11.64 11.73 11.14 11.64 1,205,530 +0.04(+0.34%)
Apr 11, 2016 11.72 11.87 11.56 11.60 385,257 -0.04(-0.34%)
Apr 08, 2016 11.82 11.84 11.49 11.64 501,270 -0.11(-0.94%)
Apr 07, 2016 11.83 11.92 11.53 11.75 553,474 -0.16(-1.34%)
Apr 06, 2016 11.68 11.93 11.57 11.91 400,824 +0.26(+2.23%)
Apr 05, 2016 11.53 11.73 11.40 11.65 405,048 +0.01(+0.09%)
Apr 04, 2016 11.86 11.97 11.50 11.64 445,283 -0.22(-1.85%)
Apr 01, 2016 11.54 11.92 11.48 11.86 472,676 +0.14(+1.19%)
Mar 31, 2016 11.95 12.00 11.46 11.72 625,015 -0.24(-2.01%)
Mar 30, 2016 12.00 12.32 11.83 11.96 754,093 +0.08(+0.67%)
Mar 29, 2016 11.43 11.93 11.34 11.88 382,269 +0.37(+3.21%)
Mar 28, 2016 11.52 11.64 11.46 11.51 328,657 +0.01(+0.09%)
Mar 24, 2016 11.46 11.50 11.50 11.50 373,400 -0.05(-0.43%)
Mar 23, 2016 11.92 11.96 11.45 11.55 684,322 -0.41(-3.43%)
Mar 22, 2016 12.04 12.13 11.80 11.96 446,340 -0.19(-1.56%)
Mar 21, 2016 12.65 12.77 12.06 12.15 488,565 -0.54(-4.26%)
Mar 18, 2016 12.29 12.88 12.27 12.69 993,072 +0.49(+4.02%)
Mar 17, 2016 12.14 12.26 12.00 12.20 373,271 +0.03(+0.25%)
Mar 16, 2016 11.98 12.32 11.83 12.17 748,695 +0.14(+1.16%)
Mar 15, 2016 12.23 12.33 11.97 12.03 451,230 -0.35(-2.83%)
Mar 14, 2016 12.68 12.68 12.17 12.38 660,263 -0.36(-2.83%)
Mar 11, 2016 12.15 12.79 12.13 12.74 1,106,501 +0.70(+5.81%)
Mar 10, 2016 12.27 12.30 11.88 12.04 799,092 -0.22(-1.79%)
Mar 09, 2016 12.14 12.38 12.02 12.26 787,579 +0.25(+2.08%)
Mar 08, 2016 12.31 12.43 11.97 12.01 720,618 -0.41(-3.30%)
Mar 07, 2016 12.47 12.71 12.33 12.42 572,557 -0.08(-0.64%)
Mar 04, 2016 12.12 12.53 11.97 12.50 1,612,546 +0.43(+3.56%)
Mar 03, 2016 11.94 12.15 11.83 12.07 660,552 +0.15(+1.26%)
Mar 02, 2016 12.24 12.33 11.77 11.92 1,014,445 -0.33(-2.69%)
Mar 01, 2016 11.65 12.29 11.58 12.25 1,691,592 +0.71(+6.15%)
Feb 29, 2016 11.68 11.74 11.22 11.54 1,477,864 -0.21(-1.79%)
Feb 26, 2016 11.71 11.89 11.47 11.75 1,214,822 +0.54(+4.82%)
Feb 25, 2016 10.94 11.24 10.94 11.21 1,044,962 +0.39(+3.60%)
Feb 24, 2016 10.92 10.92 10.64 10.82 640,665 -0.31(-2.79%)
Feb 23, 2016 11.05 11.25 10.88 11.13 403,697 +0.04(+0.36%)
Feb 22, 2016 10.94 11.24 10.93 11.09 895,041 +0.31(+2.88%)
Feb 19, 2016 10.59 10.86 10.53 10.78 352,154 +0.14(+1.32%)
Feb 18, 2016 11.21 11.21 10.63 10.64 1,064,622 -0.53(-4.74%)
Feb 17, 2016 11.18 11.52 11.05 11.17 585,301 +0.15(+1.36%)
Feb 16, 2016 10.63 11.07 10.59 11.02 705,388 +0.62(+5.96%)
Feb 12, 2016 10.34 10.40 10.40 10.40 542,800 +0.31(+3.07%)
Feb 11, 2016 10.30 10.54 9.950 10.09 879,010 -0.46(-4.36%)
Feb 10, 2016 10.08 10.60 10.06 10.55 890,349 +0.42(+4.15%)
Feb 09, 2016 10.59 10.65 10.00 10.13 1,062,196 -0.65(-6.03%)
Feb 08, 2016 11.15 11.21 10.59 10.78 842,899 -0.52(-4.60%)
Feb 05, 2016 12.06 12.40 11.30 11.30 727,241 -0.87(-7.15%)
Feb 04, 2016 12.91 13.02 11.99 12.17 512,050 -0.71(-5.51%)
Feb 03, 2016 12.72 12.90 12.24 12.88 623,103 +0.36(+2.88%)
Feb 02, 2016 13.03 13.17 12.42 12.52 788,465 -0.76(-5.72%)
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.