Gray Television (NY: GTN )

21.09 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.84 13.20 12.83 13.15 855,045 +0.41(+3.22%)
Jan 28, 2016 13.50 13.50 12.67 12.74 591,572 -0.56(-4.21%)
Jan 27, 2016 13.40 13.83 13.22 13.30 654,824 -0.11(-0.82%)
Jan 26, 2016 12.90 13.45 12.76 13.41 813,154 +0.54(+4.20%)
Jan 25, 2016 13.15 13.19 12.84 12.87 466,342 -0.37(-2.79%)
Jan 22, 2016 13.27 13.54 13.12 13.24 858,080 +0.24(+1.85%)
Jan 21, 2016 13.12 13.37 12.80 13.00 496,428 -0.05(-0.38%)
Jan 20, 2016 12.85 13.23 12.32 13.05 859,669 -0.09(-0.68%)
Jan 19, 2016 13.90 13.93 12.89 13.14 572,725 -0.62(-4.51%)
Jan 15, 2016 13.80 13.76 13.76 13.76 741,800 -0.48(-3.37%)
Jan 14, 2016 13.48 14.32 13.30 14.24 1,015,752 +0.83(+6.19%)
Jan 13, 2016 13.93 14.18 13.33 13.41 977,369 -0.52(-3.73%)
Jan 12, 2016 14.33 14.49 13.78 13.93 664,574 -0.14(-1.00%)
Jan 11, 2016 13.63 14.12 13.43 14.07 879,192 +0.50(+3.68%)
Jan 08, 2016 14.09 14.26 13.52 13.57 892,132 -0.38(-2.72%)
Jan 07, 2016 14.72 14.79 13.80 13.95 1,343,704 -1.08(-7.19%)
Jan 06, 2016 14.54 15.05 14.30 15.03 906,706 +0.22(+1.49%)
Jan 05, 2016 15.33 15.38 14.79 14.81 1,284,532 -0.45(-2.95%)
Jan 04, 2016 15.97 16.26 15.12 15.26 959,640 -1.04(-6.38%)
Dec 31, 2015 15.63 16.30 16.30 16.30 526,900 +0.57(+3.62%)
Dec 30, 2015 16.04 16.35 15.71 15.73 439,235 -0.42(-2.60%)
Dec 29, 2015 15.89 16.24 15.87 16.15 560,313 +0.34(+2.15%)
Dec 28, 2015 15.90 15.96 15.56 15.81 608,009 -0.05(-0.32%)
Dec 24, 2015 15.44 15.86 15.86 15.86 234,100 +0.47(+3.05%)
Dec 23, 2015 15.32 15.50 15.29 15.39 275,325 +0.16(+1.05%)
Dec 22, 2015 15.39 15.43 15.15 15.23 301,870 -0.13(-0.85%)
Dec 21, 2015 15.46 15.48 15.22 15.36 336,170 +0.02(+0.13%)
Dec 18, 2015 15.53 15.88 15.31 15.34 732,115 -0.23(-1.48%)
Dec 17, 2015 15.97 16.10 15.55 15.57 746,981 -0.26(-1.64%)
Dec 16, 2015 15.26 15.94 15.20 15.83 856,820 +0.65(+4.28%)
Dec 15, 2015 15.09 15.50 14.93 15.18 601,191 +0.22(+1.47%)
Dec 14, 2015 15.30 15.50 14.86 14.96 644,153 -0.20(-1.32%)
Dec 11, 2015 15.90 16.05 15.12 15.16 619,928 -1.03(-6.36%)
Dec 10, 2015 15.79 16.34 15.74 16.19 874,943 +0.35(+2.21%)
Dec 09, 2015 15.91 16.00 15.59 15.84 794,525 -0.21(-1.31%)
Dec 08, 2015 16.30 16.60 15.85 16.05 757,840 -0.44(-2.67%)
Dec 07, 2015 16.77 16.89 16.24 16.49 673,005 -0.32(-1.90%)
Dec 04, 2015 16.40 16.82 16.18 16.81 754,141 +0.41(+2.50%)
Dec 03, 2015 16.50 16.59 16.11 16.40 878,102 -0.08(-0.49%)
Dec 02, 2015 16.96 17.02 16.46 16.48 573,265 -0.46(-2.72%)
Dec 01, 2015 16.83 17.08 16.78 16.94 1,369,820 +0.19(+1.13%)
Nov 30, 2015 17.14 17.17 16.75 16.75 628,552 -0.41(-2.39%)
Nov 27, 2015 17.12 17.34 16.98 17.16 294,157 +0.03(+0.18%)
Nov 25, 2015 17.01 17.13 17.13 17.13 564,800 +0.13(+0.76%)
Nov 24, 2015 17.32 17.50 16.95 17.00 769,936 -0.39(-2.24%)
Nov 23, 2015 16.75 17.70 16.74 17.39 1,203,303 +0.66(+3.95%)
Nov 20, 2015 16.72 16.80 16.55 16.73 1,039,167 +0.12(+0.72%)
Nov 19, 2015 16.69 16.75 16.40 16.61 440,626 -0.07(-0.42%)
Nov 18, 2015 16.85 16.85 16.41 16.68 1,079,135 +0.24(+1.46%)
Nov 17, 2015 16.66 16.91 16.34 16.44 608,924 -0.24(-1.44%)
Nov 16, 2015 16.46 16.76 16.29 16.68 624,659 +0.14(+0.85%)
Nov 13, 2015 16.47 16.76 16.35 16.54 687,596 -0.09(-0.54%)
Nov 12, 2015 16.71 16.95 16.50 16.63 563,835 -0.24(-1.42%)
Nov 11, 2015 17.00 17.20 16.72 16.87 644,980 +0.01(+0.06%)
Nov 10, 2015 16.48 16.98 16.46 16.86 494,063 +0.27(+1.63%)
Nov 09, 2015 16.92 17.07 16.02 16.59 688,641 -0.41(-2.41%)
Nov 06, 2015 16.52 17.12 16.31 17.00 667,671 +0.43(+2.60%)
Nov 05, 2015 16.52 16.82 16.33 16.57 591,515 +0.10(+0.61%)
Nov 04, 2015 16.82 17.16 15.64 16.47 1,595,667 -0.26(-1.55%)
Nov 03, 2015 16.07 17.47 15.18 16.73 1,722,284 +0.64(+3.98%)
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.