Gray Television (NY: GTN )

19.06 -0.98 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.55 14.55 13.87 14.34 476,100 -0.25(-1.71%)
Jul 30, 2020 14.25 14.66 14.04 14.59 459,281 +0.12(+0.83%)
Jul 29, 2020 14.33 14.52 14.21 14.47 556,531 +0.12(+0.84%)
Jul 28, 2020 13.96 14.49 13.95 14.35 517,468 +0.22(+1.56%)
Jul 27, 2020 14.48 14.53 13.87 14.13 414,523 -0.41(-2.82%)
Jul 24, 2020 14.52 14.71 14.35 14.54 546,100 -0.08(-0.55%)
Jul 23, 2020 14.30 14.70 14.26 14.62 739,835 +0.42(+2.96%)
Jul 22, 2020 14.10 14.37 14.02 14.20 738,274 +0.00(+0.00%)
Jul 21, 2020 13.99 14.54 13.90 14.20 892,911 +0.41(+2.97%)
Jul 20, 2020 14.49 14.49 13.70 13.79 702,308 -0.71(-4.90%)
Jul 17, 2020 14.83 14.89 14.48 14.50 582,700 -0.38(-2.55%)
Jul 16, 2020 14.56 15.05 14.27 14.88 679,138 +0.19(+1.29%)
Jul 15, 2020 14.36 14.84 14.17 14.69 1,107,716 +0.69(+4.93%)
Jul 14, 2020 13.82 14.00 13.50 14.00 557,793 +0.17(+1.23%)
Jul 13, 2020 14.00 14.28 13.80 13.83 842,403 -0.08(-0.58%)
Jul 10, 2020 13.25 13.95 13.25 13.91 396,700 +0.64(+4.82%)
Jul 09, 2020 13.87 13.93 13.00 13.27 794,156 -0.48(-3.49%)
Jul 08, 2020 13.71 13.88 13.54 13.75 549,212 -0.02(-0.15%)
Jul 07, 2020 13.72 14.06 13.63 13.77 718,486 -0.14(-1.01%)
Jul 06, 2020 13.97 14.02 13.64 13.91 426,372 +0.21(+1.53%)
Jul 02, 2020 14.26 14.46 13.62 13.70 597,200 +0.00(+0.00%)
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.