Gray Television (NY: GTN )

19.63 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.410 4.730 4.405 4.690 445,822 +0.31(+7.08%)
Mar 27, 2013 4.480 4.480 4.340 4.380 165,080 -0.10(-2.23%)
Mar 26, 2013 4.540 4.560 4.450 4.480 165,685 -0.04(-0.88%)
Mar 25, 2013 4.450 4.530 4.350 4.520 221,531 +0.14(+3.20%)
Mar 22, 2013 4.500 4.570 4.380 4.380 299,370 -0.15(-3.31%)
Mar 21, 2013 4.590 4.680 4.485 4.530 183,657 -0.02(-0.44%)
Mar 20, 2013 4.470 4.770 4.430 4.550 747,101 +0.12(+2.71%)
Mar 19, 2013 4.540 4.540 4.230 4.430 455,290 -0.09(-1.99%)
Mar 18, 2013 4.400 4.540 4.310 4.520 447,450 +0.12(+2.73%)
Mar 15, 2013 4.380 4.450 4.300 4.400 381,333 +0.06(+1.38%)
Mar 14, 2013 4.200 4.400 4.130 4.340 520,097 +0.15(+3.58%)
Mar 13, 2013 4.330 4.340 4.190 4.190 214,558 -0.16(-3.68%)
Mar 12, 2013 4.200 4.370 4.200 4.350 351,239 +0.09(+2.11%)
Mar 11, 2013 4.370 4.370 4.170 4.260 431,794 -0.12(-2.74%)
Mar 08, 2013 4.500 4.500 4.270 4.380 362,781 -0.07(-1.57%)
Mar 07, 2013 4.450 4.480 4.400 4.450 185,794 +0.00(+0.00%)
Mar 06, 2013 4.460 4.550 4.450 4.450 279,875 +0.04(+0.91%)
Mar 05, 2013 4.320 4.455 4.320 4.410 367,836 +0.09(+2.08%)
Mar 04, 2013 4.360 4.460 4.310 4.320 360,603 -0.10(-2.26%)
Mar 01, 2013 4.170 4.490 4.170 4.420 462,230 +0.25(+6.00%)
Feb 28, 2013 4.240 4.290 4.170 4.170 389,607 -0.02(-0.48%)
Feb 27, 2013 4.180 4.220 4.100 4.190 250,955 +0.01(+0.24%)
Feb 26, 2013 4.110 4.190 4.070 4.180 375,852 +0.09(+2.20%)
Feb 25, 2013 4.120 4.230 4.011 4.090 417,452 -0.11(-2.62%)
Feb 22, 2013 4.160 4.250 4.110 4.200 418,997 +0.22(+5.53%)
Feb 21, 2013 4.120 4.290 3.890 3.980 894,631 -0.11(-2.69%)
Feb 20, 2013 3.900 4.370 3.250 4.090 1,468,323 -0.29(-6.62%)
Feb 19, 2013 4.430 4.550 4.331 4.380 749,063 -0.05(-1.13%)
Feb 15, 2013 4.470 4.570 4.380 4.430 485,473 -0.04(-0.89%)
Feb 14, 2013 4.670 4.670 4.250 4.470 858,671 -0.18(-3.87%)
Feb 13, 2013 4.980 4.980 4.610 4.650 567,467 -0.10(-2.11%)
Feb 12, 2013 4.590 4.850 4.560 4.750 614,928 +0.21(+4.63%)
Feb 11, 2013 4.400 4.600 4.400 4.540 617,136 +0.21(+4.85%)
Feb 08, 2013 4.100 4.380 4.080 4.330 466,146 +0.25(+6.13%)
Feb 07, 2013 4.350 4.440 4.050 4.080 678,199 -0.26(-5.99%)
Feb 06, 2013 4.230 4.415 4.210 4.340 582,821 +0.26(+6.37%)
Feb 04, 2013 3.910 4.130 3.910 4.080 680,998 +0.17(+4.35%)
Feb 01, 2013 3.740 3.960 3.621 3.910 429,032 +0.17(+4.55%)
Jan 31, 2013 3.950 3.950 3.570 3.740 895,154 -0.20(-5.08%)
Jan 30, 2013 3.990 3.990 3.781 3.940 708,116 -0.05(-1.25%)
Jan 29, 2013 3.850 4.040 3.700 3.990 991,631 +0.22(+5.84%)
Jan 28, 2013 3.380 3.770 3.330 3.770 717,657 +0.46(+13.90%)
Jan 25, 2013 3.060 3.400 3.060 3.310 332,270 +0.27(+8.88%)
Jan 24, 2013 3.020 3.090 3.020 3.040 302,451 +0.02(+0.66%)
Jan 23, 2013 2.960 3.020 2.900 3.020 265,763 +0.07(+2.37%)
Jan 22, 2013 2.860 2.970 2.820 2.950 291,266 +0.10(+3.51%)
Jan 18, 2013 2.790 2.850 2.790 2.850 143,618 +0.06(+2.15%)
Jan 17, 2013 2.700 2.920 2.695 2.790 442,486 +0.12(+4.49%)
Jan 16, 2013 2.710 2.730 2.640 2.670 72,477 -0.03(-1.11%)
Jan 15, 2013 2.710 2.730 2.670 2.700 70,671 -0.01(-0.37%)
Jan 14, 2013 2.660 2.740 2.580 2.710 193,906 +0.08(+3.04%)
Jan 11, 2013 2.650 2.650 2.580 2.630 99,030 +0.01(+0.38%)
Jan 10, 2013 2.680 2.700 2.620 2.620 51,173 -0.05(-1.87%)
Jan 09, 2013 2.730 2.740 2.640 2.670 128,959 -0.06(-2.20%)
Jan 08, 2013 2.590 2.800 2.547 2.730 406,476 +0.15(+5.81%)
Jan 07, 2013 2.400 2.620 2.360 2.580 378,106 +0.20(+8.40%)
Jan 04, 2013 2.370 2.430 2.360 2.380 132,218 +0.02(+0.85%)
Jan 03, 2013 2.300 2.400 2.260 2.360 155,734 +0.07(+3.06%)
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.