Gray Television (NY: GTN )

21.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 2.650 2.700 2.620 2.690 82,663 +0.05(+1.89%)
Jun 30, 2011 2.570 2.650 2.470 2.640 113,357 +0.07(+2.72%)
Jun 29, 2011 2.600 2.600 2.520 2.570 119,317 -0.01(-0.39%)
Jun 28, 2011 2.530 2.580 2.530 2.580 88,254 +0.05(+1.98%)
Jun 27, 2011 2.420 2.550 2.420 2.530 82,603 +0.09(+3.69%)
Jun 24, 2011 2.410 2.460 2.380 2.440 355,443 +0.05(+2.09%)
Jun 23, 2011 2.320 2.400 2.280 2.390 74,222 +0.03(+1.27%)
Jun 22, 2011 2.390 2.420 2.340 2.360 56,337 -0.04(-1.67%)
Jun 21, 2011 2.230 2.400 2.230 2.400 167,006 +0.19(+8.60%)
Jun 20, 2011 2.210 2.230 2.190 2.210 177,109 +0.03(+1.38%)
Jun 17, 2011 2.210 2.290 2.130 2.180 257,890 -0.01(-0.46%)
Jun 16, 2011 2.140 2.240 2.140 2.190 149,394 +0.05(+2.34%)
Jun 15, 2011 2.160 2.200 2.110 2.140 227,649 -0.06(-2.73%)
Jun 14, 2011 2.210 2.236 2.180 2.200 148,114 +0.02(+0.92%)
Jun 13, 2011 2.210 2.240 2.180 2.180 110,293 -0.02(-0.91%)
Jun 10, 2011 2.250 2.270 2.200 2.200 153,412 -0.06(-2.65%)
Jun 09, 2011 2.310 2.370 2.250 2.260 107,927 -0.05(-2.16%)
Jun 08, 2011 2.380 2.440 2.290 2.310 119,106 -0.09(-3.75%)
Jun 07, 2011 2.430 2.470 2.360 2.400 211,975 -0.02(-0.83%)
Jun 06, 2011 2.480 2.520 2.400 2.420 335,410 -0.08(-3.20%)
Jun 03, 2011 2.550 2.630 2.490 2.500 167,943 -0.23(-8.42%)
May 24, 2011 2.790 2.810 2.650 2.730 235,811 -0.05(-1.80%)
May 23, 2011 2.820 2.850 2.760 2.780 348,961 -0.04(-1.42%)
May 20, 2011 2.790 2.850 2.750 2.820 261,165 +0.03(+1.08%)
May 19, 2011 2.700 2.950 2.680 2.790 641,249 +0.12(+4.49%)
May 18, 2011 2.540 2.670 2.540 2.670 136,858 +0.13(+5.12%)
May 17, 2011 2.530 2.650 2.500 2.540 208,546 -0.02(-0.78%)
May 16, 2011 2.530 2.660 2.320 2.560 424,738 -0.06(-2.29%)
May 13, 2011 2.650 2.690 2.620 2.620 757,506 -0.04(-1.50%)
May 12, 2011 2.690 2.700 2.620 2.660 221,701 -0.07(-2.56%)
May 11, 2011 2.650 2.760 2.640 2.730 271,798 +0.09(+3.41%)
May 10, 2011 2.500 2.640 2.480 2.640 182,790 +0.17(+6.88%)
May 09, 2011 2.430 2.560 2.430 2.470 152,365 +0.05(+2.07%)
May 06, 2011 2.420 2.540 2.310 2.420 229,905 +0.03(+1.26%)
May 05, 2011 2.450 2.540 2.320 2.390 267,300 -0.10(-4.02%)
May 04, 2011 2.500 2.520 2.350 2.490 216,266 -0.02(-0.80%)
May 03, 2011 2.610 2.610 2.410 2.510 265,861 -0.10(-3.83%)
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.