Gray Television (NY: GTN )

11.52 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 11.43 11.64 11.37 11.51 1,171,973 -0.06(-0.52%)
Dec 01, 2022 11.70 12.01 11.41 11.57 727,308 -0.13(-1.11%)
Nov 30, 2022 11.29 11.75 11.00 11.70 1,110,359 +0.40(+3.54%)
Nov 29, 2022 10.78 11.31 10.66 11.30 705,417 +0.61(+5.71%)
Nov 28, 2022 10.70 10.88 10.57 10.69 1,173,479 -0.20(-1.84%)
Nov 25, 2022 10.93 11.05 10.89 10.89 165,974 -0.04(-0.37%)
Nov 23, 2022 10.75 11.08 10.75 10.93 324,652 +0.17(+1.58%)
Nov 22, 2022 10.89 10.96 10.61 10.76 1,261,093 -0.05(-0.46%)
Nov 21, 2022 11.00 11.05 10.76 10.81 441,760 -0.20(-1.82%)
Nov 18, 2022 11.48 11.60 10.88 11.01 642,410 -0.27(-2.39%)
Nov 17, 2022 10.92 11.34 10.80 11.28 618,133 +0.18(+1.62%)
Nov 16, 2022 11.36 11.49 11.00 11.10 1,107,931 -0.32(-2.80%)
Nov 15, 2022 11.04 11.63 10.90 11.42 1,425,642 +0.79(+7.43%)
Nov 14, 2022 10.46 10.96 10.29 10.63 1,402,684 +0.18(+1.72%)
Nov 11, 2022 9.960 10.83 9.790 10.45 1,279,220 +0.36(+3.57%)
Nov 10, 2022 9.750 10.18 9.570 10.09 1,409,799 +0.81(+8.73%)
Nov 09, 2022 9.560 9.670 8.830 9.280 2,376,258 -0.95(-9.29%)
Nov 08, 2022 9.610 10.53 9.522 10.23 1,900,515 +0.86(+9.18%)
Nov 07, 2022 9.760 9.850 8.980 9.370 2,171,406 +0.40(+4.46%)
Nov 04, 2022 12.62 12.62 8.610 8.970 5,034,918 -4.55(-33.65%)
Nov 03, 2022 13.90 14.00 13.19 13.52 942,848 -0.70(-4.92%)
Nov 02, 2022 14.77 14.14 14.22 690,444 -0.81(-5.39%)
Nov 01, 2022 14.44 15.41 14.31 15.03 799,974 +0.88(+6.22%)
Oct 31, 2022 14.65 14.70 13.70 14.15 897,538 -0.58(-3.94%)
Oct 28, 2022 14.31 14.77 14.16 14.73 694,883 +0.48(+3.37%)
Oct 27, 2022 15.22 15.37 14.20 14.25 848,396 -0.84(-5.57%)
Oct 26, 2022 15.68 15.72 15.06 15.09 407,776 -0.40(-2.58%)
Oct 25, 2022 15.27 15.78 15.26 15.49 436,764 +0.15(+0.98%)
Oct 24, 2022 15.62 15.63 15.25 15.34 648,789 -0.18(-1.16%)
Oct 21, 2022 15.61 15.68 15.27 15.52 393,876 +0.03(+0.19%)
Oct 20, 2022 15.50 15.75 15.30 15.49 323,258 +0.04(+0.26%)
Oct 19, 2022 15.48 15.79 15.25 15.45 522,965 -0.13(-0.83%)
Oct 18, 2022 15.40 15.67 15.36 15.58 629,378 +0.53(+3.52%)
Oct 17, 2022 14.48 15.29 14.48 15.05 636,024 +0.71(+4.95%)
Oct 14, 2022 14.60 14.82 14.31 14.34 515,655 -0.20(-1.38%)
Oct 13, 2022 13.90 14.62 13.67 14.54 623,625 +0.44(+3.12%)
Oct 12, 2022 14.41 14.53 14.05 14.10 577,166 -0.31(-2.15%)
Oct 11, 2022 14.62 14.71 14.15 14.41 492,116 -0.31(-2.11%)
Oct 10, 2022 14.52 14.85 14.38 14.72 424,000 +0.24(+1.66%)
Oct 07, 2022 14.49 14.56 14.07 14.48 531,856 -0.04(-0.28%)
Oct 06, 2022 15.20 15.25 14.51 14.52 644,643 -0.72(-4.72%)
Oct 05, 2022 15.19 15.25 14.89 15.24 705,503 -0.14(-0.91%)
Oct 04, 2022 15.03 15.47 15.03 15.38 774,039 +0.58(+3.92%)
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.