Gray Television (NY: GTN )

22.74 USD -0.27 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.10 12.10 11.75 11.92 51,100 -0.16(-1.32%)
Jul 29, 2004 11.93 12.26 11.93 12.08 174,500 +0.11(+0.92%)
Jul 28, 2004 12.08 12.15 11.69 11.97 69,300 -0.21(-1.72%)
Jul 27, 2004 11.87 12.20 11.87 12.18 37,500 +0.31(+2.61%)
Jul 26, 2004 12.00 12.13 11.87 11.87 70,800 -0.18(-1.49%)
Jul 23, 2004 12.17 12.17 11.95 12.05 55,400 -0.12(-0.99%)
Jul 22, 2004 12.02 12.24 11.81 12.17 78,700 +0.09(+0.75%)
Jul 21, 2004 12.56 12.56 12.08 12.08 74,600 -0.42(-3.36%)
Jul 20, 2004 12.40 12.50 12.27 12.50 45,000 +0.15(+1.21%)
Jul 19, 2004 12.31 12.43 12.15 12.35 51,800 +0.14(+1.15%)
Jul 16, 2004 12.40 12.64 12.20 12.21 261,800 -0.19(-1.53%)
Jul 15, 2004 12.50 12.55 12.35 12.40 48,200 -0.03(-0.24%)
Jul 14, 2004 12.68 12.74 12.37 12.43 56,800 -0.28(-2.20%)
Jul 13, 2004 12.72 12.76 12.56 12.71 40,200 +0.03(+0.24%)
Jul 12, 2004 12.67 12.74 12.46 12.68 22,000 +0.03(+0.24%)
Jul 09, 2004 12.45 12.75 12.45 12.65 256,900 +0.20(+1.61%)
Jul 08, 2004 12.74 12.74 12.45 12.45 344,100 -0.33(-2.58%)
Jul 07, 2004 12.88 12.95 12.55 12.78 588,400 -0.07(-0.54%)
Jul 06, 2004 13.15 13.15 12.50 12.85 440,700 -0.29(-2.21%)
Jul 02, 2004 13.20 13.32 13.10 13.14 363,500 -0.08(-0.61%)
Jul 01, 2004 13.95 13.95 13.16 13.22 331,900 -0.67(-4.82%)
Jun 30, 2004 14.00 14.05 13.84 13.89 168,400 -0.11(-0.79%)
Jun 29, 2004 13.88 14.00 13.88 14.00 108,600 +0.03(+0.21%)
Jun 28, 2004 14.05 14.08 13.96 13.97 77,500 -0.03(-0.21%)
Jun 25, 2004 14.00 14.14 13.90 14.00 342,300 -0.08(-0.57%)
Jun 24, 2004 14.13 14.25 14.08 14.08 139,700 -0.05(-0.35%)
Jun 23, 2004 14.16 14.20 13.96 14.13 184,500 -0.03(-0.21%)
Jun 22, 2004 14.05 14.21 13.85 14.16 334,700 +0.16(+1.14%)
Jun 21, 2004 14.21 14.21 13.95 14.00 133,100 -0.11(-0.78%)
Jun 18, 2004 14.33 14.40 14.11 14.11 102,400 -0.21(-1.47%)
Jun 17, 2004 14.33 14.45 14.13 14.32 41,600 +0.02(+0.14%)
Jun 16, 2004 14.33 14.57 14.28 14.30 64,400 +0.01(+0.07%)
Jun 15, 2004 14.05 14.46 14.05 14.29 156,700 +0.29(+2.07%)
Jun 14, 2004 14.00 14.10 14.00 14.00 105,900 -0.10(-0.71%)
Jun 10, 2004 14.02 14.16 14.02 14.10 93,200 +0.03(+0.21%)
Jun 09, 2004 14.35 14.35 14.05 14.07 50,900 -0.23(-1.61%)
Jun 08, 2004 14.33 14.36 14.26 14.30 55,600 +0.00(+0.00%)
Jun 07, 2004 14.30 14.35 14.25 14.30 126,100 +0.19(+1.35%)
Jun 04, 2004 14.06 14.30 14.00 14.11 61,700 +0.11(+0.79%)
Jun 03, 2004 14.12 14.18 14.00 14.00 45,600 -0.09(-0.64%)
Jun 02, 2004 14.25 14.25 14.08 14.09 48,000 -0.11(-0.77%)
Jun 01, 2004 14.07 14.20 14.05 14.20 60,700 +0.11(+0.78%)
May 28, 2004 14.21 14.34 14.06 14.09 92,500 -0.14(-0.98%)
May 27, 2004 14.25 14.25 14.15 14.23 57,500 -0.02(-0.14%)
May 26, 2004 14.13 14.37 14.10 14.25 117,600 +0.12(+0.85%)
May 25, 2004 14.05 14.22 14.00 14.13 348,500 +0.13(+0.93%)
May 24, 2004 14.07 14.14 13.98 14.00 192,600 -0.02(-0.14%)
May 21, 2004 14.00 14.05 13.90 14.02 253,400 +0.11(+0.79%)
May 20, 2004 13.91 14.03 13.85 13.91 117,900 +0.00(+0.00%)
May 19, 2004 14.10 14.32 13.90 13.91 300,600 -0.10(-0.71%)
May 18, 2004 13.96 14.08 13.87 14.01 74,800 +0.15(+1.08%)
May 17, 2004 13.95 14.06 13.62 13.86 81,100 -0.09(-0.65%)
May 14, 2004 13.90 14.12 13.90 13.95 223,100 -0.04(-0.29%)
May 13, 2004 14.02 14.12 13.81 13.99 106,100 -0.01(-0.07%)
May 12, 2004 14.05 14.07 13.73 14.00 159,300 +0.00(+0.00%)
May 11, 2004 14.28 14.29 13.99 14.00 153,700 -0.09(-0.64%)
May 10, 2004 14.40 14.55 14.06 14.09 89,100 -0.38(-2.63%)
May 07, 2004 14.96 15.15 14.47 14.47 265,400 -0.54(-3.60%)
May 06, 2004 15.04 15.19 14.69 15.01 53,500 -0.04(-0.27%)
May 05, 2004 15.28 15.30 14.94 15.05 60,500 -0.23(-1.51%)
May 04, 2004 15.12 15.48 15.12 15.28 89,000 +0.26(+1.73%)
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.