Gray Television (NY: GTN )

22.38 USD +0.33 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 22.30 22.51 22.19 22.38 322,875 +0.33(+1.50%)
Jul 28, 2021 21.69 22.25 21.31 22.05 454,483 +0.40(+1.85%)
Jul 27, 2021 21.73 21.79 21.31 21.65 382,437 -0.30(-1.37%)
Jul 26, 2021 21.67 22.11 21.50 21.95 574,073 +0.28(+1.29%)
Jul 23, 2021 21.56 21.67 21.20 21.67 541,621 +0.40(+1.88%)
Jul 22, 2021 21.55 21.62 20.95 21.27 411,176 -0.45(-2.07%)
Jul 21, 2021 21.32 22.05 21.32 21.72 367,736 +0.57(+2.70%)
Jul 20, 2021 20.37 21.25 20.26 21.15 768,161 +0.73(+3.57%)
Jul 19, 2021 20.80 21.01 20.24 20.42 597,285 -0.98(-4.58%)
Jul 16, 2021 21.94 22.06 21.19 21.40 569,544 -0.28(-1.29%)
Jul 15, 2021 21.57 21.97 21.43 21.68 432,868 -0.07(-0.32%)
Jul 14, 2021 22.38 22.47 21.61 21.75 677,662 -0.48(-2.16%)
Jul 13, 2021 22.44 22.55 22.01 22.23 866,945 -0.36(-1.59%)
Jul 12, 2021 22.42 22.61 22.00 22.59 509,349 +0.05(+0.22%)
Jul 09, 2021 22.33 22.58 22.14 22.54 441,360 +0.54(+2.45%)
Jul 08, 2021 22.14 22.57 21.34 22.00 931,080 -0.60(-2.65%)
Jul 07, 2021 22.98 23.12 22.37 22.60 963,182 -0.51(-2.21%)
Jul 06, 2021 23.93 23.93 22.80 23.11 378,518 -0.66(-2.78%)
Jul 02, 2021 24.17 24.17 23.74 23.77 389,875 -0.28(-1.16%)
Jul 01, 2021 23.58 24.43 23.40 24.05 788,798 +0.65(+2.78%)
Jun 30, 2021 23.17 23.67 23.07 23.40 1,008,086 +0.12(+0.52%)
Jun 29, 2021 23.39 23.65 23.14 23.28 1,149,316 -0.20(-0.85%)
Jun 28, 2021 23.85 23.85 23.07 23.48 597,068 -0.33(-1.39%)
Jun 25, 2021 23.39 24.04 23.38 23.81 2,721,409 +0.53(+2.28%)
Jun 24, 2021 23.03 23.30 22.89 23.28 597,862 +0.30(+1.31%)
Jun 23, 2021 22.62 22.98 22.42 22.98 1,204,611 +0.48(+2.13%)
Jun 22, 2021 22.59 22.72 22.03 22.50 423,175 -0.17(-0.75%)
Jun 21, 2021 22.39 22.68 22.19 22.67 851,978 +0.35(+1.57%)
Jun 18, 2021 23.00 23.00 21.93 22.32 1,533,989 -0.79(-3.42%)
Jun 17, 2021 22.69 23.17 22.56 23.11 1,189,260 +0.35(+1.54%)
Jun 16, 2021 22.50 22.87 22.18 22.76 1,102,434 +0.19(+0.84%)
Jun 15, 2021 22.61 22.78 22.39 22.57 476,255 -0.06(-0.27%)
Jun 14, 2021 22.75 22.92 22.39 22.63 493,105 -0.20(-0.88%)
Jun 11, 2021 22.88 23.07 22.61 22.83 321,399 +0.01(+0.04%)
Jun 10, 2021 23.38 23.52 22.82 22.82 544,593 -0.55(-2.35%)
Jun 09, 2021 23.41 23.51 23.27 23.37 423,364 -0.13(-0.55%)
Jun 08, 2021 23.61 23.64 23.15 23.50 669,324 -0.14(-0.59%)
Jun 07, 2021 23.51 23.65 23.34 23.64 846,904 +0.13(+0.55%)
Jun 04, 2021 23.39 23.56 23.13 23.51 816,047 +0.01(+0.04%)
Jun 03, 2021 23.69 23.85 23.02 23.50 668,695 +0.04(+0.17%)
Jun 02, 2021 23.52 23.60 23.21 23.46 875,079 -0.01(-0.04%)
Jun 01, 2021 23.37 23.61 22.98 23.47 554,838 +0.21(+0.90%)
May 28, 2021 23.81 23.81 23.04 23.26 602,042 -0.30(-1.27%)
May 27, 2021 23.25 23.94 23.25 23.56 881,678 +0.54(+2.35%)
May 26, 2021 22.92 23.22 22.75 23.02 924,813 +0.31(+1.37%)
May 25, 2021 22.67 22.92 22.55 22.71 1,247,017 +0.17(+0.75%)
May 24, 2021 22.29 22.72 22.09 22.54 590,561 +0.33(+1.49%)
May 21, 2021 22.21 22.39 22.00 22.21 594,011 +0.16(+0.73%)
May 20, 2021 21.82 22.25 21.71 22.05 569,084 +0.27(+1.24%)
May 19, 2021 21.47 21.85 21.04 21.78 663,641 +0.14(+0.65%)
May 18, 2021 21.74 22.00 21.58 21.64 453,346 -0.03(-0.14%)
May 17, 2021 21.93 22.22 21.67 21.67 367,289 -0.42(-1.90%)
May 14, 2021 21.90 22.12 21.66 22.09 408,957 +0.33(+1.52%)
May 13, 2021 21.22 21.89 21.22 21.76 704,734 +0.54(+2.54%)
May 12, 2021 21.59 22.11 21.22 21.22 752,113 -0.56(-2.57%)
May 11, 2021 21.66 21.89 21.11 21.78 632,832 -0.09(-0.41%)
May 10, 2021 22.11 22.59 21.84 21.87 701,875 -0.23(-1.04%)
May 07, 2021 22.09 22.37 21.87 22.10 644,434 -0.04(-0.18%)
May 06, 2021 22.00 22.24 21.82 22.14 645,807 +0.18(+0.82%)
May 05, 2021 21.77 22.09 21.16 21.96 901,163 +0.49(+2.28%)
May 04, 2021 22.07 22.25 21.35 21.47 1,534,910 -0.70(-3.16%)
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.