Gray Television (NY: GTN )

11.92 +0.38 (+3.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 7.464 7.664 7.266 7.639 621,469 +0.02(+0.26%)
Sep 27, 2013 7.649 7.751 7.527 7.620 403,942 -0.07(-0.89%)
Sep 26, 2013 7.269 7.950 7.251 7.688 993,546 +0.46(+6.33%)
Sep 25, 2013 7.367 7.612 7.231 7.231 505,447 -0.15(-1.98%)
Sep 24, 2013 7.162 7.484 6.968 7.377 714,222 +0.23(+3.27%)
Sep 23, 2013 6.890 7.260 6.802 7.143 558,343 +0.27(+3.97%)
Sep 20, 2013 7.269 7.299 6.851 6.870 899,791 -0.33(-4.59%)
Sep 19, 2013 7.162 7.333 7.036 7.201 820,549 +0.05(+0.68%)
Sep 18, 2013 6.978 7.260 6.851 7.153 596,775 +0.16(+2.23%)
Sep 17, 2013 6.598 7.036 6.579 6.997 743,195 +0.39(+5.89%)
Sep 16, 2013 6.832 6.812 6.564 6.608 437,386 -0.20(-3.00%)
Sep 13, 2013 6.530 6.812 6.491 6.812 514,567 +0.31(+4.79%)
Sep 12, 2013 6.248 6.530 6.170 6.501 527,775 +0.25(+4.05%)
Sep 11, 2013 6.296 6.442 6.218 6.248 455,695 -0.08(-1.23%)
Sep 10, 2013 6.588 6.637 6.267 6.325 713,494 -0.23(-3.56%)
Sep 09, 2013 6.452 6.588 6.335 6.559 386,250 +0.13(+1.97%)
Sep 06, 2013 6.501 6.559 6.199 6.433 461,174 +0.02(+0.30%)
Sep 05, 2013 6.647 6.705 6.384 6.413 337,330 -0.20(-3.09%)
Sep 04, 2013 6.540 6.686 6.510 6.617 455,247 +0.07(+1.04%)
Sep 03, 2013 6.540 6.656 6.413 6.549 600,357 +0.13(+1.97%)
Aug 30, 2013 6.569 6.939 6.384 6.423 1,190,285 -0.18(-2.65%)
Aug 29, 2013 6.141 6.598 6.131 6.598 534,568 +0.44(+7.11%)
Aug 28, 2013 6.111 6.277 6.043 6.160 396,616 +0.03(+0.48%)
Aug 27, 2013 6.384 6.587 6.072 6.131 636,140 -0.39(-5.97%)
Aug 26, 2013 6.287 6.656 6.248 6.520 532,255 +0.23(+3.72%)
Aug 23, 2013 6.374 6.403 6.228 6.287 585,662 -0.09(-1.37%)
Aug 22, 2013 6.384 6.442 6.248 6.374 443,386 -0.01(-0.15%)
Aug 21, 2013 6.345 6.462 6.228 6.384 334,176 +0.04(+0.61%)
Aug 20, 2013 6.510 6.525 6.238 6.345 541,777 -0.20(-3.12%)
Aug 19, 2013 6.491 6.715 6.491 6.549 707,686 +0.04(+0.60%)
Aug 16, 2013 6.248 6.627 6.024 6.510 957,097 +0.12(+1.83%)
Aug 15, 2013 6.092 6.598 5.849 6.394 1,387,676 +0.18(+2.82%)
Aug 14, 2013 6.627 6.627 6.107 6.218 1,130,853 -0.43(-6.44%)
Aug 13, 2013 6.929 6.929 6.549 6.647 463,431 -0.27(-3.94%)
Aug 12, 2013 6.822 6.987 6.724 6.919 520,048 +0.06(+0.85%)
Aug 09, 2013 7.415 7.415 6.773 6.861 943,244 -0.59(-7.96%)
Aug 08, 2013 7.406 7.707 7.396 7.454 518,063 +0.11(+1.46%)
Aug 07, 2013 7.318 7.415 7.260 7.347 295,411 -0.04(-0.53%)
Aug 06, 2013 7.630 7.707 7.231 7.386 656,744 -0.27(-3.56%)
Aug 05, 2013 7.883 7.980 7.620 7.659 532,167 -0.23(-2.96%)
Aug 02, 2013 7.707 7.951 7.630 7.892 540,233 +0.14(+1.76%)
Aug 01, 2013 7.707 7.863 7.620 7.756 546,141 +0.16(+2.05%)
Jul 31, 2013 7.552 7.687 7.357 7.600 495,360 +0.04(+0.51%)
Jul 30, 2013 7.571 7.746 7.454 7.561 390,045 -0.01(-0.13%)
Jul 29, 2013 7.756 7.883 7.435 7.571 687,703 -0.22(-2.87%)
Jul 26, 2013 7.795 7.931 7.659 7.795 437,640 -0.19(-2.44%)
Jul 25, 2013 7.863 8.029 7.698 7.990 1,058,256 +0.08(+0.98%)
Jul 24, 2013 8.573 8.603 7.668 7.912 1,260,288 -0.61(-7.19%)
Jul 23, 2013 8.865 8.926 8.515 8.525 528,673 -0.28(-3.20%)
Jul 22, 2013 8.583 8.807 8.544 8.807 624,240 +0.26(+3.08%)
Jul 19, 2013 8.924 8.924 8.379 8.544 906,368 -0.41(-4.57%)
Jul 18, 2013 8.758 9.206 8.733 8.953 1,268,444 +0.18(+2.00%)
Jul 17, 2013 8.408 8.826 8.408 8.778 700,021 +0.37(+4.40%)
Jul 16, 2013 8.885 8.904 8.145 8.408 1,471,183 -0.44(-4.95%)
Jul 15, 2013 8.749 9.128 8.749 8.846 1,319,628 +0.10(+1.11%)
Jul 12, 2013 8.437 8.758 8.418 8.749 1,025,179 +0.29(+3.45%)
Jul 11, 2013 8.398 8.642 8.320 8.457 2,217,611 +0.20(+2.48%)
Jul 10, 2013 8.505 8.505 7.999 8.252 1,517,008 -0.19(-2.30%)
Jul 09, 2013 8.272 8.671 8.174 8.447 1,736,724 +0.27(+3.33%)
Jul 08, 2013 7.902 8.291 7.892 8.174 1,387,925 +0.30(+3.83%)
Jul 05, 2013 7.853 8.106 7.824 7.873 993,368 +0.16(+2.02%)
Jul 03, 2013 7.522 7.727 7.445 7.717 357,264 +0.13(+1.67%)
Jul 02, 2013 7.415 7.852 7.407 7.591 1,313,223 +0.18(+2.50%)
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.