Gray Television (NY: GTN )

17.58 +0.69 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.26 21.95 19.16 21.91 4,297,461 +3.10(+16.48%)
Feb 27, 2019 18.06 18.84 18.03 18.81 1,695,612 +0.65(+3.58%)
Feb 26, 2019 17.97 18.31 17.86 18.16 830,083 +0.14(+0.78%)
Feb 25, 2019 18.15 18.30 17.93 18.02 459,547 -0.10(-0.55%)
Feb 22, 2019 18.16 18.21 18.00 18.12 447,700 +0.07(+0.39%)
Feb 21, 2019 17.87 18.10 17.83 18.05 479,796 +0.19(+1.06%)
Feb 20, 2019 17.65 17.90 17.63 17.86 550,627 +0.22(+1.25%)
Feb 19, 2019 17.72 17.91 17.59 17.64 636,801 -0.19(-1.07%)
Feb 15, 2019 17.73 17.95 17.57 17.83 856,700 +0.23(+1.31%)
Feb 14, 2019 17.16 17.76 17.14 17.60 889,866 +0.37(+2.15%)
Feb 13, 2019 16.77 17.37 16.77 17.23 765,481 +0.70(+4.23%)
Feb 12, 2019 16.50 16.75 16.33 16.53 424,695 +0.11(+0.67%)
Feb 11, 2019 16.26 16.62 16.19 16.42 462,601 +0.25(+1.55%)
Feb 08, 2019 16.16 16.29 16.06 16.17 520,900 -0.11(-0.68%)
Feb 07, 2019 16.36 16.36 15.94 16.28 662,828 -0.19(-1.15%)
Feb 06, 2019 16.60 16.64 16.36 16.47 254,286 -0.10(-0.60%)
Feb 05, 2019 16.60 16.83 16.54 16.57 304,187 -0.04(-0.24%)
Feb 04, 2019 16.50 16.81 16.48 16.61 467,657 +0.06(+0.36%)
Feb 01, 2019 16.70 16.75 16.50 16.55 513,200 -0.16(-0.96%)
Jan 31, 2019 16.37 16.71 16.37 16.71 697,073 +0.39(+2.39%)
Jan 30, 2019 16.57 16.60 16.00 16.32 356,046 -0.25(-1.51%)
Jan 29, 2019 16.50 16.59 16.41 16.57 385,402 +0.07(+0.42%)
Jan 28, 2019 16.30 16.69 16.30 16.50 560,847 +0.02(+0.12%)
Jan 25, 2019 16.26 16.55 16.26 16.48 551,600 +0.38(+2.36%)
Jan 24, 2019 16.12 16.29 16.02 16.10 278,301 -0.03(-0.19%)
Jan 23, 2019 16.00 16.20 15.79 16.13 351,982 +0.23(+1.45%)
Jan 22, 2019 16.34 16.34 15.75 15.90 755,278 -0.60(-3.64%)
Jan 18, 2019 16.40 16.75 16.31 16.50 1,223,200 +0.20(+1.23%)
Jan 17, 2019 16.20 16.41 16.10 16.30 1,072,293 -0.03(-0.18%)
Jan 16, 2019 16.29 16.67 16.19 16.33 1,489,158 +0.05(+0.31%)
Jan 15, 2019 16.61 16.69 16.19 16.28 1,274,087 -0.33(-1.99%)
Jan 14, 2019 16.77 16.89 16.52 16.61 806,860 -0.19(-1.13%)
Jan 11, 2019 16.74 16.93 16.65 16.80 623,500 -0.04(-0.24%)
Jan 10, 2019 16.33 16.86 16.25 16.84 968,381 +0.44(+2.68%)
Jan 09, 2019 16.02 16.42 15.86 16.40 1,283,001 +0.30(+1.86%)
Jan 08, 2019 15.55 16.10 15.41 16.10 1,288,193 +0.71(+4.61%)
Jan 07, 2019 15.07 15.45 14.85 15.39 559,509 +0.35(+2.33%)
Jan 04, 2019 14.82 15.15 14.71 15.04 664,000 +0.51(+3.51%)
Jan 03, 2019 14.71 15.01 14.44 14.53 480,827 -0.32(-2.15%)
Jan 02, 2019 14.47 15.02 14.45 14.85 731,376 +0.11(+0.75%)
Dec 31, 2018 14.54 14.79 14.21 14.74 930,200 +0.31(+2.15%)
Dec 28, 2018 14.27 14.72 14.21 14.43 894,400 +0.10(+0.70%)
Dec 27, 2018 14.38 14.42 13.75 14.33 1,175,388 -0.30(-2.05%)
Dec 26, 2018 14.06 14.63 13.86 14.63 1,617,262 +0.59(+4.20%)
Dec 24, 2018 14.40 14.58 14.04 14.04 470,000 -0.62(-4.23%)
Dec 21, 2018 15.58 15.75 14.63 14.66 1,783,700 -0.97(-6.21%)
Dec 20, 2018 16.09 16.25 15.45 15.63 927,080 -0.56(-3.46%)
Dec 19, 2018 16.64 16.81 16.10 16.19 802,410 -0.47(-2.82%)
Dec 18, 2018 16.75 17.03 16.54 16.66 691,145 -0.08(-0.48%)
Dec 17, 2018 16.79 16.88 16.37 16.74 872,654 -0.19(-1.12%)
Dec 14, 2018 17.05 17.34 16.86 16.93 742,500 -0.22(-1.28%)
Dec 13, 2018 17.50 17.62 16.84 17.15 893,158 -0.36(-2.06%)
Dec 12, 2018 17.87 17.95 17.50 17.51 455,396 -0.18(-1.02%)
Dec 11, 2018 17.48 18.07 17.43 17.69 722,453 +0.48(+2.79%)
Dec 10, 2018 17.22 17.48 16.91 17.21 1,050,947 -0.07(-0.41%)
Dec 07, 2018 17.72 17.95 17.21 17.28 2,712,600 -0.41(-2.32%)
Dec 06, 2018 17.30 17.77 16.97 17.69 685,632 +0.18(+1.03%)
Dec 04, 2018 18.50 18.62 17.49 17.51 846,300 -1.03(-5.56%)
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.