Gray Television (NY: GTN )

19.06 -0.98 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.630 1.640 1.560 1.560 71,278 -0.11(-6.59%)
Sep 29, 2011 1.670 1.690 1.600 1.670 44,777 +0.05(+3.09%)
Sep 28, 2011 1.760 1.780 1.580 1.620 67,901 -0.15(-8.47%)
Sep 27, 2011 1.760 1.770 1.700 1.770 110,530 +0.05(+2.91%)
Sep 26, 2011 1.570 1.720 1.570 1.720 74,296 +0.18(+11.69%)
Sep 23, 2011 1.520 1.620 1.520 1.540 58,572 +0.03(+1.99%)
Sep 22, 2011 1.530 1.610 1.500 1.510 135,803 -0.09(-5.63%)
Sep 21, 2011 1.680 1.730 1.590 1.600 95,207 -0.07(-4.19%)
Sep 20, 2011 1.810 1.820 1.670 1.670 70,238 -0.12(-6.70%)
Sep 19, 2011 1.770 1.810 1.710 1.790 71,420 -0.02(-1.10%)
Sep 16, 2011 1.780 1.810 1.630 1.810 213,755 +0.05(+2.84%)
Sep 15, 2011 1.810 1.810 1.700 1.760 87,435 -0.02(-1.12%)
Sep 14, 2011 1.700 1.810 1.630 1.780 96,130 +0.10(+5.95%)
Sep 13, 2011 1.630 1.720 1.600 1.680 67,389 +0.05(+3.07%)
Sep 12, 2011 1.610 1.680 1.540 1.630 59,652 +0.02(+1.24%)
Sep 09, 2011 1.620 1.710 1.590 1.610 142,036 -0.03(-1.83%)
Sep 08, 2011 1.770 1.840 1.620 1.640 87,359 -0.14(-7.87%)
Sep 07, 2011 1.670 1.840 1.670 1.780 111,073 +0.13(+7.88%)
Sep 06, 2011 1.660 1.690 1.600 1.650 111,824 -0.01(-0.60%)
Sep 02, 2011 1.710 1.710 1.660 1.660 162,902 -0.09(-5.14%)
Sep 01, 2011 1.910 1.970 1.750 1.750 92,108 -0.15(-7.89%)
Aug 31, 2011 1.940 2.000 1.880 1.900 123,874 -0.04(-2.06%)
Aug 30, 2011 1.910 2.030 1.860 1.940 66,440 +0.00(+0.00%)
Aug 29, 2011 1.900 1.950 1.870 1.940 126,681 +0.07(+3.74%)
Aug 26, 2011 1.720 1.870 1.700 1.870 59,320 +0.13(+7.47%)
Aug 25, 2011 1.880 1.880 1.710 1.740 96,820 -0.12(-6.45%)
Aug 24, 2011 1.780 1.890 1.780 1.860 65,374 +0.07(+3.91%)
Aug 23, 2011 1.630 1.790 1.620 1.790 197,037 +0.16(+9.82%)
Aug 22, 2011 1.660 1.720 1.620 1.630 96,341 +0.03(+1.87%)
Aug 19, 2011 1.600 1.720 1.600 1.600 116,417 -0.04(-2.44%)
Aug 18, 2011 1.700 1.740 1.550 1.640 149,241 -0.17(-9.39%)
Aug 17, 2011 1.870 1.870 1.810 1.810 81,394 -0.05(-2.69%)
Aug 16, 2011 1.940 1.940 1.810 1.860 149,851 -0.08(-4.12%)
Aug 15, 2011 1.780 1.970 1.780 1.940 154,935 +0.18(+10.23%)
Aug 12, 2011 1.700 1.760 1.620 1.760 240,682 +0.08(+4.76%)
Aug 11, 2011 1.510 1.740 1.510 1.680 336,473 +0.23(+15.86%)
Aug 10, 2011 1.730 1.760 1.380 1.450 423,908 -0.30(-17.14%)
Aug 09, 2011 2.220 2.000 1.550 1.750 1,478,132 -0.11(-5.91%)
Aug 08, 2011 2.220 2.390 1.850 1.860 201,655 -0.37(-16.59%)
Aug 05, 2011 2.320 2.360 2.150 2.230 184,943 -0.04(-1.76%)
Aug 04, 2011 2.300 2.350 2.260 2.270 143,105 -0.09(-3.81%)
Aug 03, 2011 2.380 2.580 2.100 2.360 276,632 +0.00(+0.00%)
Aug 02, 2011 2.460 2.560 2.340 2.360 189,749 -0.13(-5.22%)
Aug 01, 2011 2.490 2.520 2.400 2.490 104,512 +0.06(+2.47%)
Jul 29, 2011 2.320 2.440 2.250 2.430 87,931 +0.07(+2.97%)
Jul 28, 2011 2.450 2.540 2.300 2.360 122,643 -0.08(-3.28%)
Jul 27, 2011 2.500 2.550 2.430 2.440 120,316 -0.08(-3.17%)
Jul 26, 2011 2.520 2.610 2.500 2.520 65,490 -0.01(-0.40%)
Jul 25, 2011 2.600 2.629 2.510 2.530 135,129 -0.16(-5.95%)
Jul 22, 2011 2.720 2.740 2.660 2.690 105,188 -0.05(-1.82%)
Jul 21, 2011 2.620 2.750 2.580 2.740 120,513 +0.13(+4.98%)
Jul 20, 2011 2.610 2.620 2.480 2.610 95,414 +0.01(+0.38%)
Jul 19, 2011 2.490 2.640 2.470 2.600 120,121 +0.14(+5.69%)
Jul 18, 2011 2.510 2.550 2.450 2.460 38,733 -0.05(-1.99%)
Jul 15, 2011 2.480 2.530 2.420 2.510 94,562 +0.04(+1.62%)
Jul 14, 2011 2.580 2.620 2.450 2.470 66,732 -0.10(-3.89%)
Jul 13, 2011 2.560 2.600 2.470 2.570 79,987 +0.03(+1.18%)
Jul 12, 2011 2.470 2.570 2.440 2.540 96,339 +0.07(+2.83%)
Jul 11, 2011 2.560 2.560 2.420 2.470 142,684 -0.13(-5.00%)
Jul 08, 2011 2.480 2.610 2.480 2.600 103,432 +0.04(+1.56%)
Jul 07, 2011 2.420 2.560 2.380 2.560 157,560 +0.18(+7.56%)
Jul 06, 2011 2.520 2.520 2.310 2.380 166,755 -0.14(-5.56%)
Jul 05, 2011 2.680 2.700 2.500 2.520 144,606 -0.17(-6.32%)
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.