Gray Television (NY: GTN )

16.12 -0.66 (-3.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.61 12.62 12.15 12.25 554,457 -0.24(-1.92%)
Nov 27, 2013 12.30 12.50 12.08 12.49 652,445 +0.30(+2.46%)
Nov 26, 2013 11.61 12.26 11.55 12.19 877,928 +0.58(+5.00%)
Nov 25, 2013 11.40 11.81 11.26 11.61 728,094 +0.28(+2.47%)
Nov 22, 2013 11.13 11.59 11.13 11.33 898,015 +0.26(+2.35%)
Nov 21, 2013 11.03 11.39 10.63 11.07 1,406,249 +0.04(+0.36%)
Nov 20, 2013 10.00 11.22 9.980 11.03 2,444,163 +1.62(+17.22%)
Nov 19, 2013 9.780 9.960 9.380 9.410 902,996 -0.39(-3.98%)
Nov 18, 2013 10.38 10.44 9.740 9.800 784,553 -0.50(-4.85%)
Nov 15, 2013 10.28 10.42 10.24 10.30 563,241 +0.02(+0.19%)
Nov 14, 2013 10.53 10.68 10.12 10.28 694,649 +0.08(+0.78%)
Nov 12, 2013 10.20 10.60 9.986 10.20 1,016,006 +0.00(+0.00%)
Nov 11, 2013 9.110 10.46 9.110 10.20 2,384,800 +1.11(+12.21%)
Nov 08, 2013 8.830 9.340 8.770 9.090 1,087,290 +0.28(+3.18%)
Nov 07, 2013 9.140 9.250 8.119 8.810 1,529,089 -0.04(-0.45%)
Nov 06, 2013 8.760 9.204 8.760 8.850 1,205,786 +0.14(+1.61%)
Nov 05, 2013 8.430 8.765 8.310 8.710 562,473 +0.20(+2.35%)
Nov 04, 2013 8.350 8.750 8.350 8.510 641,989 +0.17(+2.04%)
Nov 01, 2013 8.460 8.500 8.070 8.340 422,014 -0.11(-1.30%)
Oct 31, 2013 8.290 8.500 7.970 8.450 958,206 +0.13(+1.56%)
Oct 30, 2013 8.680 8.680 8.060 8.320 553,725 -0.34(-3.93%)
Oct 29, 2013 8.310 8.700 8.310 8.660 460,390 +0.36(+4.34%)
Oct 28, 2013 8.530 8.590 8.110 8.300 710,574 -0.26(-3.04%)
Oct 25, 2013 8.950 8.950 8.480 8.560 599,802 -0.33(-3.71%)
Oct 24, 2013 8.870 8.960 8.830 8.890 370,300 +0.02(+0.23%)
Oct 23, 2013 8.890 9.010 8.621 8.870 499,650 -0.07(-0.78%)
Oct 22, 2013 9.180 9.340 8.924 8.940 993,115 -0.26(-2.83%)
Oct 21, 2013 8.770 9.240 8.720 9.200 1,042,120 +0.44(+5.02%)
Oct 18, 2013 8.760 8.790 8.550 8.760 508,168 +0.08(+0.92%)
Oct 17, 2013 8.880 9.150 8.680 8.680 774,227 -0.24(-2.69%)
Oct 16, 2013 9.000 9.240 8.700 8.920 1,012,080 +0.03(+0.34%)
Oct 15, 2013 8.250 9.190 8.180 8.890 2,008,475 +0.63(+7.63%)
Oct 14, 2013 8.200 8.370 7.900 8.260 681,270 -0.07(-0.84%)
Oct 11, 2013 7.640 8.590 7.630 8.330 1,365,871 +0.69(+9.03%)
Oct 10, 2013 7.670 7.820 7.550 7.640 862,380 +0.15(+2.00%)
Oct 09, 2013 7.270 8.080 6.876 7.490 1,463,369 +0.22(+3.03%)
Oct 08, 2013 7.830 7.840 7.250 7.270 702,194 -0.57(-7.27%)
Oct 07, 2013 7.990 8.500 7.840 7.840 806,789 +0.00(+0.00%)
Oct 04, 2013 7.400 7.900 7.360 7.840 582,252 +0.42(+5.66%)
Oct 03, 2013 7.680 7.680 7.410 7.420 401,913 -0.26(-3.39%)
Oct 02, 2013 7.750 7.880 7.540 7.680 489,856 -0.12(-1.54%)
Oct 01, 2013 7.830 8.010 7.750 7.800 451,906 -0.05(-0.64%)
Sep 30, 2013 7.670 7.875 7.466 7.850 604,785 +0.02(+0.26%)
Sep 27, 2013 7.860 7.965 7.734 7.830 393,098 -0.07(-0.89%)
Sep 26, 2013 7.470 8.169 7.451 7.900 966,873 +0.47(+6.33%)
Sep 25, 2013 7.570 7.822 7.430 7.430 491,878 -0.15(-1.98%)
Sep 24, 2013 7.360 7.690 7.160 7.580 695,048 +0.24(+3.27%)
Sep 23, 2013 7.080 7.460 6.990 7.340 543,354 +0.28(+3.97%)
Sep 20, 2013 7.470 7.500 7.040 7.060 875,635 -0.34(-4.59%)
Sep 19, 2013 7.360 7.535 7.230 7.400 798,521 +0.05(+0.68%)
Sep 18, 2013 7.170 7.460 7.040 7.350 580,754 +0.16(+2.23%)
Sep 17, 2013 6.780 7.230 6.760 7.190 723,243 +0.40(+5.89%)
Sep 16, 2013 7.020 7.000 6.745 6.790 425,644 -0.21(-3.00%)
Sep 13, 2013 6.710 7.000 6.670 7.000 500,753 +0.32(+4.79%)
Sep 12, 2013 6.420 6.710 6.340 6.680 513,607 +0.26(+4.05%)
Sep 11, 2013 6.470 6.620 6.390 6.420 443,462 -0.08(-1.23%)
Sep 10, 2013 6.770 6.820 6.440 6.500 694,340 -0.24(-3.56%)
Sep 09, 2013 6.630 6.770 6.510 6.740 375,881 +0.13(+1.97%)
Sep 06, 2013 6.680 6.740 6.370 6.610 448,794 +0.02(+0.30%)
Sep 05, 2013 6.830 6.890 6.560 6.590 328,274 -0.21(-3.09%)
Sep 04, 2013 6.720 6.870 6.690 6.800 443,026 +0.07(+1.04%)
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.