Gray Television (NY: GTN )

16.89 -0.25 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.92 17.26 16.79 16.89 1,206,761 -0.25(-1.46%)
Jun 29, 2022 17.29 17.29 16.70 17.14 1,133,056 -0.21(-1.21%)
Jun 28, 2022 17.95 18.16 17.32 17.35 636,107 -0.37(-2.09%)
Jun 27, 2022 17.29 17.80 17.18 17.72 782,055 +0.59(+3.44%)
Jun 24, 2022 17.00 17.42 16.94 17.13 2,806,243 +0.23(+1.36%)
Jun 23, 2022 17.02 17.13 16.25 16.90 1,488,085 -0.13(-0.76%)
Jun 22, 2022 17.15 17.54 16.96 17.03 1,514,921 -0.40(-2.29%)
Jun 21, 2022 18.24 18.38 17.43 17.43 938,355 -0.58(-3.22%)
Jun 17, 2022 18.29 18.45 17.49 18.01 1,504,771 -0.13(-0.72%)
Jun 16, 2022 18.47 18.65 17.92 18.14 1,062,779 -0.70(-3.72%)
Jun 15, 2022 18.67 19.22 18.57 18.84 971,642 +0.38(+2.06%)
Jun 14, 2022 17.78 18.67 17.67 18.46 1,005,246 +0.62(+3.48%)
Jun 13, 2022 18.30 18.52 17.65 17.84 1,533,318 -0.91(-4.85%)
Jun 10, 2022 18.89 19.13 18.69 18.75 835,966 -0.47(-2.45%)
Jun 09, 2022 18.84 19.32 18.71 19.22 757,936 +0.18(+0.95%)
Jun 08, 2022 19.63 19.71 18.93 19.04 973,373 -0.59(-3.01%)
Jun 07, 2022 19.50 19.77 19.24 19.63 1,097,187 +0.09(+0.46%)
Jun 06, 2022 19.60 19.72 19.34 19.54 1,495,471 +0.06(+0.31%)
Jun 03, 2022 19.33 19.71 19.30 19.48 1,196,470 -0.01(-0.05%)
Jun 02, 2022 19.47 19.66 19.24 19.49 1,003,829 +0.03(+0.15%)
Jun 01, 2022 19.83 19.83 19.16 19.46 939,628 -0.26(-1.32%)
May 31, 2022 19.63 19.82 19.33 19.72 1,626,690 +0.09(+0.46%)
May 27, 2022 19.63 19.72 19.49 19.63 1,044,066 +0.17(+0.87%)
May 26, 2022 19.53 19.71 19.43 19.46 977,417 +0.08(+0.41%)
May 25, 2022 18.97 19.59 18.97 19.38 720,786 +0.32(+1.68%)
May 24, 2022 19.80 19.82 18.73 19.06 768,678 -0.98(-4.89%)
May 23, 2022 20.46 20.46 19.91 20.04 957,946 -0.23(-1.13%)
May 20, 2022 20.36 20.47 20.08 20.27 777,454 +0.09(+0.45%)
May 19, 2022 20.20 20.48 19.86 20.18 725,189 -0.15(-0.74%)
May 18, 2022 20.33 20.71 20.02 20.33 1,600,574 -0.19(-0.93%)
May 17, 2022 20.10 20.72 20.10 20.52 1,365,001 +0.71(+3.58%)
May 16, 2022 19.57 20.06 19.51 19.81 859,015 +0.27(+1.38%)
May 13, 2022 19.98 20.00 19.49 19.54 856,670 -0.10(-0.51%)
May 12, 2022 19.37 19.80 19.19 19.64 1,009,130 +0.37(+1.92%)
May 11, 2022 19.27 19.90 19.05 19.27 768,840 -0.08(-0.41%)
May 10, 2022 18.48 19.45 18.18 19.35 896,371 +1.02(+5.56%)
May 09, 2022 18.63 18.99 18.14 18.33 1,068,256 -0.63(-3.32%)
May 06, 2022 20.00 20.15 18.73 18.96 830,382 -0.36(-1.86%)
May 05, 2022 19.50 19.77 19.06 19.32 593,068 -0.28(-1.43%)
May 04, 2022 18.89 19.66 18.71 19.60 496,816 +0.80(+4.26%)
May 03, 2022 18.49 19.01 18.36 18.80 689,111 +0.16(+0.86%)
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.