Gray Television (NY: GTN )

22.74 USD -0.27 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.02 10.02 9.860 9.900 894,480 -0.14(-1.39%)
Jul 28, 2016 10.29 10.29 9.910 10.04 1,030,180 -0.25(-2.43%)
Jul 27, 2016 10.57 10.58 10.18 10.29 1,065,013 -0.27(-2.56%)
Jul 26, 2016 11.00 11.00 10.47 10.56 1,139,699 -0.42(-3.83%)
Jul 25, 2016 11.12 11.20 10.90 10.98 1,110,703 -0.12(-1.08%)
Jul 22, 2016 11.09 11.32 11.09 11.10 947,542 +0.05(+0.45%)
Jul 21, 2016 11.23 11.55 11.00 11.05 2,158,220 -0.20(-1.78%)
Jul 20, 2016 11.31 11.35 11.04 11.25 602,289 -0.04(-0.35%)
Jul 19, 2016 11.37 11.40 11.11 11.29 386,724 -0.09(-0.79%)
Jul 18, 2016 11.50 11.59 11.38 11.38 310,257 -0.11(-0.96%)
Jul 15, 2016 11.61 11.61 11.37 11.49 465,200 -0.04(-0.35%)
Jul 14, 2016 11.45 11.62 11.43 11.53 386,363 +0.19(+1.68%)
Jul 13, 2016 11.70 11.73 11.20 11.34 787,572 -0.29(-2.49%)
Jul 12, 2016 11.50 11.70 11.44 11.63 671,427 +0.24(+2.11%)
Jul 11, 2016 11.21 11.48 11.21 11.39 463,814 +0.27(+2.43%)
Jul 08, 2016 11.10 11.29 11.09 11.12 1,152,987 +0.12(+1.09%)
Jul 07, 2016 10.70 11.02 10.65 11.00 819,608 +0.35(+3.29%)
Jul 06, 2016 10.49 10.68 10.30 10.65 725,452 +0.13(+1.24%)
Jul 05, 2016 10.80 10.80 10.41 10.52 479,847 -0.31(-2.86%)
Jul 01, 2016 10.85 10.83 10.83 10.83 308,100 -0.02(-0.18%)
Jun 30, 2016 10.98 11.02 10.68 10.85 625,739 -0.05(-0.46%)
Jun 29, 2016 10.68 10.94 10.43 10.90 1,147,191 +0.35(+3.32%)
Jun 28, 2016 10.76 10.94 10.54 10.55 692,852 -0.09(-0.85%)
Jun 27, 2016 10.72 10.87 10.55 10.64 1,223,860 -0.24(-2.21%)
Jun 24, 2016 10.75 11.32 10.75 10.88 1,671,258 -0.52(-4.56%)
Jun 23, 2016 11.27 11.47 11.20 11.40 634,010 +0.31(+2.80%)
Jun 22, 2016 11.24 11.34 11.02 11.09 349,934 -0.17(-1.51%)
Jun 21, 2016 11.51 11.56 10.80 11.26 570,926 -0.27(-2.34%)
Jun 20, 2016 11.53 11.69 11.46 11.53 258,318 +0.21(+1.86%)
Jun 17, 2016 11.53 11.68 11.27 11.32 573,157 -0.17(-1.48%)
Jun 16, 2016 11.50 11.57 11.05 11.49 561,385 -0.11(-0.95%)
Jun 15, 2016 11.40 11.82 11.36 11.60 578,791 +0.19(+1.67%)
Jun 14, 2016 11.25 11.50 11.18 11.41 644,878 +0.36(+3.26%)
Jun 13, 2016 11.15 11.42 11.05 11.05 362,987 -0.21(-1.87%)
Jun 10, 2016 11.28 11.40 11.14 11.26 651,686 -0.23(-2.00%)
Jun 09, 2016 11.60 11.76 11.33 11.49 552,546 -0.13(-1.12%)
Jun 08, 2016 11.59 11.63 11.42 11.62 629,921 +0.00(+0.00%)
Jun 07, 2016 11.79 11.83 11.56 11.62 834,891 -0.16(-1.36%)
Jun 06, 2016 11.81 11.97 11.68 11.78 587,955 -0.04(-0.34%)
Jun 03, 2016 11.94 11.96 11.58 11.82 400,485 -0.14(-1.17%)
Jun 02, 2016 11.79 11.96 11.70 11.96 337,135 +0.06(+0.50%)
Jun 01, 2016 11.73 11.91 11.65 11.90 579,762 +0.08(+0.68%)
May 31, 2016 11.60 12.01 11.38 11.82 631,104 +0.25(+2.16%)
May 27, 2016 11.54 11.57 11.57 11.57 676,500 +0.03(+0.26%)
May 26, 2016 11.40 11.70 11.23 11.54 794,573 +0.14(+1.23%)
May 25, 2016 11.77 11.86 11.25 11.40 731,443 -0.35(-2.98%)
May 24, 2016 11.28 11.82 11.28 11.75 942,635 +0.54(+4.82%)
May 23, 2016 11.26 11.38 11.10 11.21 730,440 -0.08(-0.71%)
May 20, 2016 11.01 11.32 10.91 11.29 921,573 +0.35(+3.20%)
May 19, 2016 10.64 11.00 10.60 10.94 801,395 +0.23(+2.15%)
May 18, 2016 10.84 10.87 10.59 10.71 1,017,215 -0.18(-1.65%)
May 17, 2016 11.18 11.34 10.84 10.89 705,731 -0.32(-2.85%)
May 16, 2016 11.11 11.38 11.02 11.21 632,639 +0.10(+0.90%)
May 13, 2016 11.29 11.29 10.99 11.11 842,989 -0.25(-2.20%)
May 12, 2016 12.21 12.24 11.20 11.36 1,155,753 -0.77(-6.35%)
May 11, 2016 12.17 12.22 11.87 12.13 1,042,733 -0.12(-0.98%)
May 10, 2016 12.39 12.45 11.79 12.25 1,089,090 -0.09(-0.73%)
May 09, 2016 14.35 14.77 12.05 12.34 3,213,519 -1.30(-9.53%)
May 06, 2016 13.26 13.64 13.15 13.64 682,610 +0.24(+1.79%)
May 05, 2016 13.04 13.48 13.04 13.40 528,748 +0.40(+3.08%)
May 04, 2016 13.20 13.66 12.92 13.00 1,066,338 -0.27(-2.03%)
May 03, 2016 12.98 13.41 12.93 13.27 864,109 +0.09(+0.68%)
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.