Gray Television (NY: GTN )

11.92 +0.38 (+3.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.128 9.206 8.865 8.992 658,642 +0.12(+1.32%)
Oct 30, 2014 8.535 8.914 8.505 8.875 372,558 +0.28(+3.28%)
Oct 29, 2014 8.632 8.642 8.457 8.593 254,054 -0.03(-0.34%)
Oct 28, 2014 8.398 8.661 8.330 8.622 456,003 +0.29(+3.50%)
Oct 27, 2014 8.340 8.398 8.398 8.330 192,161 -0.07(-0.81%)
Oct 24, 2014 8.437 8.476 8.320 8.398 132,200 -0.05(-0.58%)
Oct 23, 2014 8.340 8.535 8.223 8.447 384,705 +0.23(+2.84%)
Oct 22, 2014 8.564 8.564 8.204 8.213 466,496 -0.30(-3.54%)
Oct 21, 2014 8.369 8.544 8.291 8.515 348,434 +0.18(+2.22%)
Oct 20, 2014 8.340 8.359 8.243 8.330 624,975 -0.01(-0.12%)
Oct 17, 2014 8.408 8.457 8.087 8.340 929,046 +0.07(+0.82%)
Oct 16, 2014 7.649 8.359 7.522 8.272 687,901 +0.50(+6.38%)
Oct 15, 2014 7.289 7.785 7.231 7.776 482,228 +0.31(+4.17%)
Oct 14, 2014 7.269 7.484 7.182 7.464 379,477 +0.29(+4.07%)
Oct 13, 2014 7.094 7.367 6.968 7.172 484,615 +0.11(+1.52%)
Oct 10, 2014 7.279 7.445 7.016 7.065 503,897 -0.28(-3.84%)
Oct 09, 2014 7.639 7.678 7.304 7.347 358,616 -0.32(-4.19%)
Oct 08, 2014 7.503 7.717 7.381 7.668 348,010 +0.17(+2.20%)
Oct 07, 2014 7.678 7.824 7.484 7.503 337,471 -0.25(-3.26%)
Oct 06, 2014 8.077 8.087 7.746 7.756 378,400 -0.28(-3.51%)
Oct 03, 2014 7.727 8.272 7.668 8.038 907,860 +0.42(+5.49%)
Oct 02, 2014 7.503 7.634 7.367 7.620 390,521 +0.12(+1.56%)
Oct 01, 2014 7.649 7.688 7.406 7.503 515,385 -0.17(-2.16%)
Sep 30, 2014 7.951 7.980 7.668 7.668 757,712 -0.28(-3.55%)
Sep 29, 2014 7.834 8.140 7.834 7.951 265,028 -0.01(-0.12%)
Sep 26, 2014 8.087 8.155 7.883 7.960 449,583 -0.14(-1.68%)
Sep 25, 2014 8.243 8.320 7.970 8.097 434,288 -0.18(-2.12%)
Sep 24, 2014 8.029 8.330 7.999 8.272 589,174 +0.27(+3.41%)
Sep 23, 2014 8.165 8.174 7.883 7.999 891,584 -0.18(-2.14%)
Sep 22, 2014 8.622 8.622 8.116 8.174 827,163 -0.54(-6.15%)
Sep 19, 2014 8.758 8.817 8.544 8.710 627,190 -0.02(-0.22%)
Sep 18, 2014 8.856 8.865 8.651 8.729 302,592 -0.12(-1.32%)
Sep 17, 2014 8.690 8.875 8.690 8.846 275,751 +0.16(+1.79%)
Sep 16, 2014 8.817 8.875 8.642 8.690 392,076 -0.16(-1.76%)
Sep 15, 2014 8.836 8.934 8.739 8.846 475,220 +0.00(+0.00%)
Sep 12, 2014 9.128 9.128 8.826 8.846 366,144 -0.27(-2.99%)
Sep 11, 2014 8.875 9.196 8.865 9.118 612,414 +0.18(+1.96%)
Sep 10, 2014 9.050 9.226 8.943 8.943 363,888 -0.11(-1.18%)
Sep 09, 2014 9.255 9.323 9.011 9.050 383,127 -0.23(-2.52%)
Sep 08, 2014 9.410 9.479 9.226 9.284 224,181 -0.16(-1.65%)
Sep 05, 2014 9.586 9.722 9.420 9.440 319,820 -0.17(-1.72%)
Sep 04, 2014 9.878 9.878 9.605 9.605 756,676 -0.22(-2.28%)
Sep 03, 2014 9.829 9.955 9.673 9.829 813,549 +0.05(+0.50%)
Sep 02, 2014 9.683 9.814 9.586 9.780 328,925 +0.12(+1.21%)
Aug 29, 2014 9.634 9.663 9.663 9.663 551,608 +0.04(+0.40%)
Aug 28, 2014 9.732 9.741 9.586 9.624 622,934 -0.17(-1.69%)
Aug 27, 2014 9.770 9.906 9.732 9.790 398,692 +0.01(+0.10%)
Aug 26, 2014 10.23 10.27 9.712 9.780 882,877 -0.45(-4.38%)
Aug 25, 2014 10.25 10.88 10.08 10.23 772,548 +0.11(+1.06%)
Aug 22, 2014 10.05 10.28 10.05 10.12 252,791 +0.03(+0.29%)
Aug 21, 2014 10.16 10.33 10.03 10.09 834,589 -0.06(-0.58%)
Aug 20, 2014 10.16 10.25 10.03 10.15 510,911 -0.05(-0.48%)
Aug 19, 2014 10.30 10.53 10.14 10.20 810,369 -0.04(-0.38%)
Aug 18, 2014 10.19 10.33 10.09 10.24 583,709 +0.21(+2.14%)
Aug 15, 2014 10.27 10.32 10.00 10.02 1,162,108 -0.14(-1.34%)
Aug 14, 2014 10.53 10.56 9.936 10.16 1,699,362 -0.37(-3.51%)
Aug 13, 2014 11.02 11.02 10.52 10.53 796,247 -0.42(-3.82%)
Aug 12, 2014 11.44 11.62 10.80 10.95 603,872 -0.58(-5.06%)
Aug 11, 2014 11.87 11.94 11.46 11.53 335,397 -0.22(-1.90%)
Aug 08, 2014 11.43 11.83 11.07 11.76 680,039 +0.32(+2.81%)
Aug 07, 2014 11.32 11.89 10.93 11.43 1,173,254 -0.46(-3.85%)
Aug 06, 2014 11.48 12.06 11.44 11.89 332,115 +0.26(+2.26%)
Aug 05, 2014 12.07 12.14 11.52 11.63 441,447 -0.51(-4.17%)
Aug 04, 2014 12.04 12.19 11.81 12.14 273,528 +0.16(+1.30%)
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.