Gray Television (NY: GTN )

19.46 +0.08 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.95 12.00 11.46 11.72 625,015 -0.24(-2.01%)
Mar 30, 2016 12.00 12.32 11.83 11.96 754,093 +0.08(+0.67%)
Mar 29, 2016 11.43 11.93 11.34 11.88 382,269 +0.37(+3.21%)
Mar 28, 2016 11.52 11.64 11.46 11.51 328,657 +0.01(+0.09%)
Mar 24, 2016 11.46 11.50 11.50 11.50 373,400 -0.05(-0.43%)
Mar 23, 2016 11.92 11.96 11.45 11.55 684,322 -0.41(-3.43%)
Mar 22, 2016 12.04 12.13 11.80 11.96 446,340 -0.19(-1.56%)
Mar 21, 2016 12.65 12.77 12.06 12.15 488,565 -0.54(-4.26%)
Mar 18, 2016 12.29 12.88 12.27 12.69 993,072 +0.49(+4.02%)
Mar 17, 2016 12.14 12.26 12.00 12.20 373,271 +0.03(+0.25%)
Mar 16, 2016 11.98 12.32 11.83 12.17 748,695 +0.14(+1.16%)
Mar 15, 2016 12.23 12.33 11.97 12.03 451,230 -0.35(-2.83%)
Mar 14, 2016 12.68 12.68 12.17 12.38 660,263 -0.36(-2.83%)
Mar 11, 2016 12.15 12.79 12.13 12.74 1,106,501 +0.70(+5.81%)
Mar 10, 2016 12.27 12.30 11.88 12.04 799,092 -0.22(-1.79%)
Mar 09, 2016 12.14 12.38 12.02 12.26 787,579 +0.25(+2.08%)
Mar 08, 2016 12.31 12.43 11.97 12.01 720,618 -0.41(-3.30%)
Mar 07, 2016 12.47 12.71 12.33 12.42 572,557 -0.08(-0.64%)
Mar 04, 2016 12.12 12.53 11.97 12.50 1,612,546 +0.43(+3.56%)
Mar 03, 2016 11.94 12.15 11.83 12.07 660,552 +0.15(+1.26%)
Mar 02, 2016 12.24 12.33 11.77 11.92 1,014,445 -0.33(-2.69%)
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.