Gray Television (NY: GTN )

21.31 USD +0.42 (+2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.15 15.20 14.50 14.90 382,505 -0.15(-1.00%)
Jul 28, 2017 14.95 15.22 14.95 15.05 404,358 -0.05(-0.33%)
Jul 27, 2017 14.90 15.15 14.88 15.10 495,752 +0.20(+1.34%)
Jul 26, 2017 14.80 15.05 14.70 14.90 493,587 +0.10(+0.68%)
Jul 25, 2017 14.75 14.90 14.62 14.80 702,670 +0.15(+1.02%)
Jul 24, 2017 14.55 14.80 14.45 14.65 450,131 +0.15(+1.03%)
Jul 21, 2017 14.70 14.70 14.40 14.50 368,955 -0.20(-1.36%)
Jul 20, 2017 14.95 14.25 14.70 1,036,174 +0.40(+2.80%)
Jul 19, 2017 14.10 14.50 14.10 14.30 631,495 +0.25(+1.78%)
Jul 18, 2017 14.20 14.30 13.95 14.05 539,313 -0.20(-1.40%)
Jul 17, 2017 14.15 14.35 14.05 14.25 366,898 +0.05(+0.35%)
Jul 14, 2017 14.00 14.30 14.00 14.20 473,966 +0.15(+1.07%)
Jul 13, 2017 13.95 14.10 13.85 14.05 422,563 +0.10(+0.72%)
Jul 12, 2017 14.20 14.35 13.90 13.95 354,199 -0.10(-0.71%)
Jul 11, 2017 14.05 14.25 13.90 14.05 654,096 +0.00(+0.00%)
Jul 10, 2017 13.65 14.20 13.57 14.05 784,240 +0.35(+2.55%)
Jul 07, 2017 13.50 13.80 13.40 13.70 382,979 +0.20(+1.48%)
Jul 06, 2017 13.75 13.85 13.45 13.50 360,034 -0.25(-1.82%)
Jul 05, 2017 13.90 14.10 13.70 13.75 450,128 -0.15(-1.08%)
Jul 03, 2017 13.80 14.05 13.75 13.90 204,891 +0.20(+1.46%)
Jun 30, 2017 13.80 14.00 13.40 13.70 795,969 +0.00(+0.00%)
Jun 29, 2017 13.85 13.95 13.50 13.70 1,083,295 -0.05(-0.36%)
Jun 28, 2017 13.70 13.95 13.60 13.75 560,268 +0.20(+1.48%)
Jun 27, 2017 13.65 13.80 13.50 13.55 502,585 -0.10(-0.73%)
Jun 26, 2017 13.40 13.80 13.40 13.65 737,658 +0.30(+2.25%)
Jun 23, 2017 13.15 13.45 13.10 13.35 592,076 +0.15(+1.14%)
Jun 22, 2017 13.45 13.50 13.05 13.20 933,173 -0.20(-1.49%)
Jun 21, 2017 13.45 13.55 13.30 13.40 795,759 -0.05(-0.37%)
Jun 20, 2017 14.15 14.20 13.35 13.45 1,185,049 -0.75(-5.28%)
Jun 19, 2017 14.15 14.30 13.90 14.20 1,498,208 +0.15(+1.07%)
Jun 16, 2017 13.85 14.10 13.65 14.05 651,381 +0.15(+1.08%)
Jun 15, 2017 13.55 14.05 13.50 13.90 740,636 +0.30(+2.21%)
Jun 14, 2017 13.65 13.90 13.50 13.60 790,358 -0.10(-0.73%)
Jun 13, 2017 13.45 13.90 13.40 13.70 1,156,223 +0.30(+2.24%)
Jun 12, 2017 13.05 13.53 13.00 13.40 1,038,793 +0.40(+3.08%)
Jun 09, 2017 12.85 13.25 12.70 13.00 1,098,281 +0.15(+1.17%)
Jun 08, 2017 12.50 12.85 12.45 12.85 575,706 +0.35(+2.80%)
Jun 07, 2017 11.75 12.55 11.75 12.50 1,000,744 +0.75(+6.38%)
Jun 06, 2017 12.10 12.20 11.75 11.75 1,057,754 -0.55(-4.47%)
Jun 05, 2017 12.35 12.38 12.12 12.30 786,952 -0.10(-0.81%)
Jun 02, 2017 12.35 12.45 12.10 12.40 1,068,476 -0.05(-0.40%)
Jun 01, 2017 12.05 12.53 11.90 12.45 706,316 +0.40(+3.32%)
May 31, 2017 12.20 12.30 11.93 12.05 1,461,056 -0.20(-1.63%)
May 30, 2017 12.55 12.65 12.10 12.25 896,699 -0.30(-2.39%)
May 26, 2017 12.35 12.60 12.15 12.55 672,884 +0.25(+2.03%)
May 25, 2017 12.60 12.75 12.20 12.30 1,045,950 -0.20(-1.60%)
May 24, 2017 12.45 12.70 12.43 12.50 652,043 +0.05(+0.40%)
May 23, 2017 12.65 12.80 12.40 12.45 621,804 -0.15(-1.19%)
May 22, 2017 12.60 12.70 12.45 12.60 524,163 +0.00(+0.00%)
May 19, 2017 12.20 12.60 12.10 12.60 1,081,990 +0.35(+2.86%)
May 18, 2017 12.05 12.55 11.90 12.25 907,488 +0.20(+1.66%)
May 17, 2017 11.95 12.25 11.70 12.05 1,142,079 -0.15(-1.23%)
May 16, 2017 12.65 12.95 11.95 12.20 1,305,623 -0.45(-3.56%)
May 15, 2017 12.70 12.93 12.62 12.65 681,916 -0.05(-0.39%)
May 12, 2017 13.00 13.25 12.65 12.70 792,845 -0.40(-3.05%)
May 11, 2017 12.75 13.15 12.51 13.10 979,419 +0.30(+2.34%)
May 10, 2017 12.90 13.07 12.60 12.80 983,978 -0.15(-1.16%)
May 09, 2017 13.05 13.20 12.85 12.95 1,058,390 -0.10(-0.77%)
May 08, 2017 13.05 13.25 12.80 13.05 1,613,517 -0.05(-0.38%)
May 05, 2017 12.85 13.25 12.65 13.10 1,165,396 +0.20(+1.55%)
May 04, 2017 14.15 14.50 12.70 12.90 1,626,057 -0.55(-4.09%)
May 03, 2017 13.75 13.80 13.00 13.45 1,506,423 -0.30(-2.18%)
May 02, 2017 14.45 14.55 13.70 13.75 1,190,229 -0.70(-4.84%)
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.