Gray Television (NY: GTN )

16.54 -0.46 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.68 11.74 11.22 11.54 1,477,864 -0.21(-1.79%)
Feb 26, 2016 11.71 11.89 11.47 11.75 1,214,822 +0.54(+4.82%)
Feb 25, 2016 10.94 11.24 10.94 11.21 1,044,962 +0.39(+3.60%)
Feb 24, 2016 10.92 10.92 10.64 10.82 640,665 -0.31(-2.79%)
Feb 23, 2016 11.05 11.25 10.88 11.13 403,697 +0.04(+0.36%)
Feb 22, 2016 10.94 11.24 10.93 11.09 895,041 +0.31(+2.88%)
Feb 19, 2016 10.59 10.86 10.53 10.78 352,154 +0.14(+1.32%)
Feb 18, 2016 11.21 11.21 10.63 10.64 1,064,622 -0.53(-4.74%)
Feb 17, 2016 11.18 11.52 11.05 11.17 585,301 +0.15(+1.36%)
Feb 16, 2016 10.63 11.07 10.59 11.02 705,388 +0.62(+5.96%)
Feb 12, 2016 10.34 10.40 10.40 10.40 542,800 +0.31(+3.07%)
Feb 11, 2016 10.30 10.54 9.950 10.09 879,010 -0.46(-4.36%)
Feb 10, 2016 10.08 10.60 10.06 10.55 890,349 +0.42(+4.15%)
Feb 09, 2016 10.59 10.65 10.00 10.13 1,062,196 -0.65(-6.03%)
Feb 08, 2016 11.15 11.21 10.59 10.78 842,899 -0.52(-4.60%)
Feb 05, 2016 12.06 12.40 11.30 11.30 727,241 -0.87(-7.15%)
Feb 04, 2016 12.91 13.02 11.99 12.17 512,050 -0.71(-5.51%)
Feb 03, 2016 12.72 12.90 12.24 12.88 623,103 +0.36(+2.88%)
Feb 02, 2016 13.03 13.17 12.42 12.52 788,465 -0.76(-5.72%)
Feb 01, 2016 13.03 13.45 12.92 13.28 700,793 +0.13(+0.99%)
Jan 29, 2016 12.84 13.20 12.83 13.15 855,045 +0.41(+3.22%)
Jan 28, 2016 13.50 13.50 12.67 12.74 591,572 -0.56(-4.21%)
Jan 27, 2016 13.40 13.83 13.22 13.30 654,824 -0.11(-0.82%)
Jan 26, 2016 12.90 13.45 12.76 13.41 813,154 +0.54(+4.20%)
Jan 25, 2016 13.15 13.19 12.84 12.87 466,342 -0.37(-2.79%)
Jan 22, 2016 13.27 13.54 13.12 13.24 858,080 +0.24(+1.85%)
Jan 21, 2016 13.12 13.37 12.80 13.00 496,428 -0.05(-0.38%)
Jan 20, 2016 12.85 13.23 12.32 13.05 859,669 -0.09(-0.68%)
Jan 19, 2016 13.90 13.93 12.89 13.14 572,725 -0.62(-4.51%)
Jan 15, 2016 13.80 13.76 13.76 13.76 741,800 -0.48(-3.37%)
Jan 14, 2016 13.48 14.32 13.30 14.24 1,015,752 +0.83(+6.19%)
Jan 13, 2016 13.93 14.18 13.33 13.41 977,369 -0.52(-3.73%)
Jan 12, 2016 14.33 14.49 13.78 13.93 664,574 -0.14(-1.00%)
Jan 11, 2016 13.63 14.12 13.43 14.07 879,192 +0.50(+3.68%)
Jan 08, 2016 14.09 14.26 13.52 13.57 892,132 -0.38(-2.72%)
Jan 07, 2016 14.72 14.79 13.80 13.95 1,343,704 -1.08(-7.19%)
Jan 06, 2016 14.54 15.05 14.30 15.03 906,706 +0.22(+1.49%)
Jan 05, 2016 15.33 15.38 14.79 14.81 1,284,532 -0.45(-2.95%)
Jan 04, 2016 15.97 16.26 15.12 15.26 959,640 -1.04(-6.38%)
Dec 31, 2015 15.63 16.30 16.30 16.30 526,900 +0.57(+3.62%)
Dec 30, 2015 16.04 16.35 15.71 15.73 439,235 -0.42(-2.60%)
Dec 29, 2015 15.89 16.24 15.87 16.15 560,313 +0.34(+2.15%)
Dec 28, 2015 15.90 15.96 15.56 15.81 608,009 -0.05(-0.32%)
Dec 24, 2015 15.44 15.86 15.86 15.86 234,100 +0.47(+3.05%)
Dec 23, 2015 15.32 15.50 15.29 15.39 275,325 +0.16(+1.05%)
Dec 22, 2015 15.39 15.43 15.15 15.23 301,870 -0.13(-0.85%)
Dec 21, 2015 15.46 15.48 15.22 15.36 336,170 +0.02(+0.13%)
Dec 18, 2015 15.53 15.88 15.31 15.34 732,115 -0.23(-1.48%)
Dec 17, 2015 15.97 16.10 15.55 15.57 746,981 -0.26(-1.64%)
Dec 16, 2015 15.26 15.94 15.20 15.83 856,820 +0.65(+4.28%)
Dec 15, 2015 15.09 15.50 14.93 15.18 601,191 +0.22(+1.47%)
Dec 14, 2015 15.30 15.50 14.86 14.96 644,153 -0.20(-1.32%)
Dec 11, 2015 15.90 16.05 15.12 15.16 619,928 -1.03(-6.36%)
Dec 10, 2015 15.79 16.34 15.74 16.19 874,943 +0.35(+2.21%)
Dec 09, 2015 15.91 16.00 15.59 15.84 794,525 -0.21(-1.31%)
Dec 08, 2015 16.30 16.60 15.85 16.05 757,840 -0.44(-2.67%)
Dec 07, 2015 16.77 16.89 16.24 16.49 673,005 -0.32(-1.90%)
Dec 04, 2015 16.40 16.82 16.18 16.81 754,141 +0.41(+2.50%)
Dec 03, 2015 16.50 16.59 16.11 16.40 878,102 -0.08(-0.49%)
Dec 02, 2015 16.96 17.02 16.46 16.48 573,265 -0.46(-2.72%)
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.