Gray Television (NY: GTN )

23.56 USD +0.26 (+1.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.77 13.01 12.75 12.85 119,600 +0.10(+0.78%)
Jul 28, 2005 12.90 12.90 12.69 12.75 523,900 -0.05(-0.39%)
Jul 27, 2005 12.83 12.92 12.67 12.80 120,600 -0.09(-0.70%)
Jul 26, 2005 12.95 13.19 12.87 12.89 101,500 -0.10(-0.77%)
Jul 25, 2005 13.20 13.21 12.91 12.99 54,800 -0.23(-1.74%)
Jul 22, 2005 12.90 13.22 12.81 13.22 73,700 +0.37(+2.88%)
Jul 21, 2005 13.00 13.03 12.80 12.85 71,500 -0.15(-1.15%)
Jul 20, 2005 12.95 13.06 12.85 13.00 89,000 -0.04(-0.31%)
Jul 19, 2005 13.01 13.12 12.90 13.04 82,800 +0.08(+0.62%)
Jul 18, 2005 12.97 13.03 12.80 12.96 79,700 -0.01(-0.08%)
Jul 15, 2005 12.89 13.15 12.80 12.97 186,500 +0.02(+0.15%)
Jul 14, 2005 13.00 13.15 12.88 12.95 270,900 -0.05(-0.38%)
Jul 13, 2005 12.91 13.05 12.82 13.00 134,000 +0.14(+1.09%)
Jul 12, 2005 12.90 13.01 12.77 12.86 137,400 -0.13(-1.00%)
Jul 11, 2005 12.84 13.01 12.82 12.99 207,500 +0.25(+1.96%)
Jul 08, 2005 12.66 12.93 12.56 12.74 205,700 +0.04(+0.31%)
Jul 07, 2005 12.43 12.78 12.43 12.70 232,500 -0.08(-0.63%)
Jul 06, 2005 12.65 12.95 12.26 12.78 610,600 +0.03(+0.24%)
Jul 05, 2005 12.31 12.77 12.26 12.75 186,000 +0.48(+3.91%)
Jul 01, 2005 12.13 12.30 12.07 12.27 163,100 +0.21(+1.74%)
Jun 30, 2005 11.86 12.16 11.79 12.06 201,300 +0.32(+2.73%)
Jun 29, 2005 11.74 11.85 11.64 11.74 104,000 +0.02(+0.17%)
Jun 28, 2005 11.46 11.75 11.35 11.72 334,700 +0.36(+3.17%)
Jun 27, 2005 11.10 11.38 11.10 11.36 132,400 +0.27(+2.43%)
Jun 24, 2005 10.90 11.09 10.78 11.09 331,500 +0.20(+1.84%)
Jun 23, 2005 10.75 11.14 10.65 10.89 346,200 +0.15(+1.40%)
Jun 22, 2005 11.02 11.15 10.58 10.74 247,100 -0.18(-1.65%)
Jun 21, 2005 11.48 11.53 10.87 10.92 150,000 -0.58(-5.04%)
Jun 20, 2005 11.30 11.55 11.17 11.50 130,500 +0.12(+1.05%)
Jun 17, 2005 11.69 11.74 11.38 11.38 388,600 -0.21(-1.81%)
Jun 16, 2005 11.56 11.70 11.42 11.59 195,800 +0.11(+0.96%)
Jun 15, 2005 11.40 11.56 11.30 11.48 171,300 +0.04(+0.35%)
Jun 14, 2005 11.17 11.44 11.14 11.44 164,100 +0.32(+2.88%)
Jun 13, 2005 10.78 11.15 10.76 11.12 209,400 +0.40(+3.73%)
Jun 10, 2005 10.79 10.80 10.63 10.72 273,600 -0.08(-0.74%)
Jun 09, 2005 11.13 11.13 10.76 10.80 133,000 -0.29(-2.61%)
Jun 08, 2005 11.16 11.19 11.05 11.09 159,200 -0.01(-0.09%)
Jun 07, 2005 11.58 11.63 11.10 11.10 161,400 -0.49(-4.23%)
Jun 06, 2005 11.56 11.60 11.30 11.59 49,800 +0.03(+0.26%)
Jun 03, 2005 11.68 11.77 11.28 11.56 144,100 -0.13(-1.11%)
Jun 02, 2005 11.78 11.78 11.60 11.69 97,200 -0.08(-0.68%)
Jun 01, 2005 11.75 11.81 11.50 11.77 80,300 +0.02(+0.17%)
May 31, 2005 11.92 11.92 11.63 11.75 235,900 -0.20(-1.67%)
May 27, 2005 11.89 12.01 11.70 11.95 48,000 +0.05(+0.42%)
May 26, 2005 11.75 12.06 11.70 11.90 54,700 +0.19(+1.62%)
May 25, 2005 12.00 12.05 11.71 11.71 218,900 -0.30(-2.50%)
May 24, 2005 12.00 12.18 12.00 12.01 252,000 -0.06(-0.50%)
May 23, 2005 12.23 12.30 12.06 12.07 75,800 -0.09(-0.74%)
May 20, 2005 12.30 12.32 12.14 12.16 69,200 -0.13(-1.06%)
May 19, 2005 12.32 12.38 12.23 12.29 71,700 -0.10(-0.81%)
May 18, 2005 12.41 12.63 12.32 12.39 91,200 +0.10(+0.81%)
May 17, 2005 12.28 12.35 12.15 12.29 108,600 +0.04(+0.33%)
May 16, 2005 12.25 12.38 12.12 12.25 102,700 +0.05(+0.41%)
May 13, 2005 12.18 12.43 12.01 12.20 96,100 -0.03(-0.25%)
May 12, 2005 12.28 12.34 12.17 12.23 63,800 +0.03(+0.25%)
May 11, 2005 12.40 12.40 12.19 12.20 81,000 -0.20(-1.61%)
May 10, 2005 12.71 12.73 12.19 12.40 152,000 -0.35(-2.75%)
May 09, 2005 12.90 13.02 12.59 12.75 134,500 -0.21(-1.62%)
May 06, 2005 12.98 13.00 12.78 12.96 52,400 +0.06(+0.47%)
May 05, 2005 12.96 13.00 12.77 12.90 124,200 -0.06(-0.46%)
May 04, 2005 13.00 13.10 12.91 12.96 208,700 -0.04(-0.31%)
May 03, 2005 12.88 13.04 12.87 13.00 228,300 +0.05(+0.39%)
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.