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 31, 2018 15.15 15.50 14.97 15.45 448,020 +0.35(+2.32%)
Jul 30, 2018 15.00 15.40 14.85 15.10 308,645 +0.15(+1.00%)
Jul 27, 2018 15.25 15.25 14.65 14.95 755,600 -0.35(-2.29%)
Jul 26, 2018 15.20 15.58 15.05 15.30 698,385 +0.10(+0.66%)
Jul 25, 2018 15.05 15.30 14.95 15.20 540,401 +0.20(+1.33%)
Jul 24, 2018 15.45 15.45 14.90 15.00 770,492 -0.30(-1.96%)
Jul 23, 2018 15.35 15.45 15.15 15.30 516,076 -0.15(-0.97%)
Jul 20, 2018 15.20 15.45 14.93 15.45 605,969 +0.30(+1.98%)
Jul 19, 2018 15.50 15.55 15.15 15.15 987,795 -0.35(-2.26%)
Jul 18, 2018 15.40 15.65 15.20 15.50 607,630 +0.05(+0.32%)
Jul 17, 2018 15.25 15.70 15.20 15.45 1,157,900 +0.15(+0.98%)
Jul 16, 2018 15.75 15.80 14.90 15.30 2,211,349 -0.35(-2.24%)
Jul 13, 2018 16.35 16.42 15.38 15.65 1,684,942 -0.70(-4.28%)
Jul 12, 2018 16.55 16.55 16.15 16.35 424,660 -0.10(-0.61%)
Jul 11, 2018 16.20 16.90 16.10 16.45 1,539,350 +0.30(+1.86%)
Jul 10, 2018 16.30 16.40 15.85 16.15 684,629 -0.05(-0.31%)
Jul 09, 2018 16.05 16.30 15.90 16.20 706,109 +0.15(+0.93%)
Jul 06, 2018 16.05 16.15 15.82 16.05 838,347 +0.05(+0.31%)
Jul 05, 2018 15.90 16.15 15.77 16.00 1,141,769 +0.15(+0.95%)
Jul 03, 2018 15.85 15.85 15.85 0 +0.25(+1.60%)
Jul 02, 2018 15.75 15.82 15.50 15.60 838,243 -0.20(-1.27%)
Jun 29, 2018 15.95 15.95 15.55 15.80 1,057,924 -0.15(-0.94%)
Jun 28, 2018 16.25 16.40 15.65 15.95 1,032,903 -0.20(-1.24%)
Jun 27, 2018 16.45 16.50 15.70 16.15 2,181,822 -0.35(-2.12%)
Jun 26, 2018 15.45 17.00 15.40 16.50 5,112,227 +1.65(+11.11%)
Jun 25, 2018 14.75 14.90 13.60 14.85 6,233,916 +2.05(+16.02%)
Jun 22, 2018 12.65 12.82 12.47 12.80 1,732,926 +0.20(+1.59%)
Jun 21, 2018 13.20 13.30 12.50 12.60 1,543,723 -0.65(-4.91%)
Jun 20, 2018 12.25 13.35 12.22 13.25 1,810,286 +1.00(+8.16%)
Jun 19, 2018 12.10 12.30 12.05 12.25 818,013 +0.15(+1.24%)
Jun 18, 2018 12.00 12.30 11.95 12.10 583,403 +0.00(+0.00%)
Jun 15, 2018 12.50 12.00 12.10 1,136,285 -0.10(-0.82%)
Jun 14, 2018 11.90 12.25 11.75 12.20 1,126,954 +0.35(+2.95%)
Jun 13, 2018 11.55 11.93 11.55 11.85 845,897 +0.30(+2.60%)
Jun 12, 2018 11.90 11.90 11.45 11.55 759,012 -0.30(-2.53%)
Jun 11, 2018 11.40 11.95 11.40 11.85 707,593 +0.45(+3.95%)
Jun 08, 2018 11.35 11.50 11.25 11.40 437,031 +0.05(+0.44%)
Jun 07, 2018 11.25 11.60 11.15 11.35 633,178 +0.15(+1.34%)
Jun 06, 2018 11.35 11.20 884,082 +0.30(+2.75%)
Jun 05, 2018 10.90 10.95 10.70 10.90 756,808 +0.05(+0.46%)
Jun 04, 2018 10.95 11.10 10.80 10.85 500,250 -0.05(-0.46%)
Jun 01, 2018 11.05 11.05 10.70 10.90 791,312 -0.10(-0.91%)
May 31, 2018 10.90 11.00 10.70 11.00 1,039,200 +0.10(+0.92%)
May 30, 2018 11.10 11.25 10.85 10.90 1,295,431 -0.10(-0.91%)
May 29, 2018 11.35 11.45 10.97 11.00 1,709,359 -0.40(-3.51%)
May 25, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
May 24, 2018 11.50 11.60 11.25 11.40 939,662 -0.15(-1.30%)
May 23, 2018 12.00 12.05 11.55 11.55 1,406,662 -0.40(-3.35%)
May 22, 2018 11.70 12.15 11.65 11.95 1,805,918 +0.25(+2.14%)
May 21, 2018 11.65 11.80 11.35 11.70 1,073,377 +0.10(+0.86%)
May 18, 2018 11.65 11.80 11.55 11.60 1,347,405 +0.00(+0.00%)
May 17, 2018 11.90 11.90 11.50 11.60 767,494 -0.20(-1.69%)
May 16, 2018 11.75 11.88 11.65 11.80 770,734 +0.05(+0.43%)
May 15, 2018 11.70 11.95 11.65 11.75 1,136,113 +0.00(+0.00%)
May 14, 2018 11.85 11.95 11.68 11.75 1,806,447 +0.00(+0.00%)
May 11, 2018 11.95 12.00 11.70 11.75 825,874 -0.20(-1.67%)
May 10, 2018 11.70 12.00 11.65 11.95 973,730 +0.20(+1.70%)
May 09, 2018 11.35 12.25 11.30 11.75 1,297,474 +0.45(+3.98%)
May 08, 2018 11.85 12.15 11.10 11.30 1,613,755 -0.10(-0.88%)
May 07, 2018 11.00 11.55 10.85 11.40 1,491,596 +0.50(+4.59%)
May 04, 2018 10.75 11.10 10.70 10.90 1,209,984 +0.15(+1.40%)
May 03, 2018 11.15 11.20 10.70 10.75 1,317,683 -0.45(-4.02%)
May 02, 2018 11.35 11.55 11.15 11.20 834,416 -0.15(-1.32%)
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.