Gray Television (NY: GTN )

17.00 -0.58 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.88 14.16 13.72 13.82 1,032,898 -0.08(-0.58%)
Mar 30, 2015 13.55 13.95 13.42 13.90 944,293 +0.48(+3.58%)
Mar 27, 2015 13.00 13.43 12.92 13.42 1,450,699 +0.43(+3.31%)
Mar 26, 2015 12.95 13.15 12.75 12.99 4,629,810 -0.31(-2.33%)
Mar 25, 2015 13.83 14.10 13.22 13.30 953,781 -0.53(-3.83%)
Mar 24, 2015 13.42 13.99 13.35 13.83 774,530 +0.44(+3.29%)
Mar 23, 2015 14.34 14.35 13.01 13.39 1,079,257 -1.03(-7.14%)
Mar 20, 2015 14.43 14.80 14.35 14.42 534,914 -0.04(-0.28%)
Mar 19, 2015 14.37 14.62 14.21 14.46 348,097 +0.08(+0.56%)
Mar 18, 2015 14.28 14.66 14.15 14.38 366,334 -0.02(-0.14%)
Mar 17, 2015 14.26 14.60 14.21 14.40 458,815 +0.02(+0.14%)
Mar 16, 2015 14.18 14.53 14.10 14.38 461,823 +0.34(+2.42%)
Mar 13, 2015 14.00 14.47 13.85 14.04 694,081 +0.08(+0.57%)
Mar 12, 2015 13.34 14.14 13.21 13.96 769,420 +0.75(+5.68%)
Mar 11, 2015 13.12 13.24 13.08 13.21 302,419 +0.08(+0.61%)
Mar 10, 2015 13.06 13.21 12.86 13.13 351,562 +0.00(+0.00%)
Mar 09, 2015 12.70 13.23 12.52 13.13 548,313 +0.53(+4.21%)
Mar 06, 2015 12.31 13.49 12.25 12.60 1,673,306 +0.29(+2.36%)
Mar 05, 2015 11.31 12.31 11.00 12.31 804,633 +1.40(+12.83%)
Mar 04, 2015 10.93 11.04 10.82 10.91 201,510 -0.07(-0.64%)
Mar 03, 2015 10.99 11.10 10.70 10.98 297,027 -0.06(-0.54%)
Mar 02, 2015 11.00 11.13 10.96 11.04 221,882 +0.10(+0.91%)
Feb 27, 2015 11.14 11.21 10.78 10.94 381,250 -0.20(-1.80%)
Feb 26, 2015 11.04 11.14 10.88 11.14 271,514 +0.13(+1.18%)
Feb 25, 2015 10.76 11.03 10.76 11.01 389,407 +0.27(+2.51%)
Feb 24, 2015 10.64 10.83 10.61 10.74 312,936 +0.08(+0.75%)
Feb 23, 2015 10.59 10.76 10.48 10.66 236,541 +0.09(+0.85%)
Feb 20, 2015 10.52 10.61 10.39 10.57 167,785 +0.06(+0.57%)
Feb 19, 2015 10.44 10.98 10.36 10.51 445,906 +0.10(+0.96%)
Feb 18, 2015 10.32 10.50 10.22 10.41 300,350 +0.12(+1.17%)
Feb 17, 2015 10.16 10.37 10.07 10.29 286,948 +0.15(+1.48%)
Feb 13, 2015 9.800 10.14 10.14 10.14 273,800 +0.37(+3.79%)
Feb 12, 2015 9.980 10.06 9.630 9.770 252,772 -0.16(-1.61%)
Feb 11, 2015 9.900 10.06 9.750 9.930 220,652 +0.03(+0.30%)
Feb 10, 2015 10.15 10.19 9.750 9.900 315,874 -0.14(-1.39%)
Feb 09, 2015 10.21 10.46 9.950 10.04 328,343 -0.17(-1.67%)
Feb 06, 2015 9.970 10.32 9.920 10.21 246,220 +0.24(+2.41%)
Feb 05, 2015 10.13 10.24 9.910 9.970 136,893 -0.13(-1.29%)
Feb 04, 2015 9.870 10.24 9.870 10.10 165,583 +0.17(+1.71%)
Feb 03, 2015 9.660 10.04 9.660 9.930 266,228 +0.32(+3.33%)
Feb 02, 2015 9.850 9.850 9.170 9.610 240,158 +0.15(+1.59%)
Jan 30, 2015 9.550 9.760 9.270 9.460 449,228 -0.19(-1.97%)
Jan 29, 2015 9.780 9.820 9.360 9.650 226,033 -0.13(-1.33%)
Jan 28, 2015 10.32 10.33 9.650 9.780 252,915 -0.49(-4.77%)
Jan 27, 2015 10.14 10.46 10.11 10.27 113,989 -0.01(-0.10%)
Jan 26, 2015 10.49 10.54 10.13 10.28 163,485 -0.21(-2.00%)
Jan 23, 2015 10.45 10.62 10.36 10.49 189,223 +0.07(+0.67%)
Jan 22, 2015 10.42 10.45 10.03 10.42 284,483 +0.14(+1.36%)
Jan 21, 2015 10.05 10.38 9.910 10.28 198,890 +0.23(+2.29%)
Jan 20, 2015 10.21 10.30 10.03 10.05 247,138 -0.14(-1.37%)
Jan 16, 2015 9.840 10.21 9.830 10.19 177,532 +0.28(+2.83%)
Jan 15, 2015 10.42 10.51 9.890 9.910 332,603 -0.45(-4.34%)
Jan 14, 2015 10.55 10.65 10.24 10.36 120,944 -0.34(-3.18%)
Jan 13, 2015 10.52 10.84 10.40 10.70 237,589 +0.33(+3.18%)
Jan 12, 2015 10.47 10.68 10.29 10.37 180,065 -0.07(-0.67%)
Jan 09, 2015 10.42 10.70 10.26 10.44 141,683 +0.02(+0.19%)
Jan 08, 2015 10.38 10.68 10.21 10.42 220,488 +0.20(+1.96%)
Jan 07, 2015 10.33 10.43 10.00 10.22 273,557 +0.01(+0.10%)
Jan 06, 2015 10.81 10.86 10.06 10.21 348,341 -0.56(-5.20%)
Jan 05, 2015 10.88 11.06 10.52 10.77 263,234 -0.16(-1.46%)
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.