Gray Television (NY: GTN )

21.76 USD +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.17 23.67 23.07 23.40 1,008,086 +0.12(+0.52%)
Jun 29, 2021 23.39 23.65 23.14 23.28 1,149,316 -0.20(-0.85%)
Jun 28, 2021 23.85 23.85 23.07 23.48 597,068 -0.33(-1.39%)
Jun 25, 2021 23.39 24.04 23.38 23.81 2,721,409 +0.53(+2.28%)
Jun 24, 2021 23.03 23.30 22.89 23.28 597,862 +0.30(+1.31%)
Jun 23, 2021 22.62 22.98 22.42 22.98 1,204,611 +0.48(+2.13%)
Jun 22, 2021 22.59 22.72 22.03 22.50 423,175 -0.17(-0.75%)
Jun 21, 2021 22.39 22.68 22.19 22.67 851,978 +0.35(+1.57%)
Jun 18, 2021 23.00 23.00 21.93 22.32 1,533,989 -0.79(-3.42%)
Jun 17, 2021 22.69 23.17 22.56 23.11 1,189,260 +0.35(+1.54%)
Jun 16, 2021 22.50 22.87 22.18 22.76 1,102,434 +0.19(+0.84%)
Jun 15, 2021 22.61 22.78 22.39 22.57 476,255 -0.06(-0.27%)
Jun 14, 2021 22.75 22.92 22.39 22.63 493,105 -0.20(-0.88%)
Jun 11, 2021 22.88 23.07 22.61 22.83 321,399 +0.01(+0.04%)
Jun 10, 2021 23.38 23.52 22.82 22.82 544,593 -0.55(-2.35%)
Jun 09, 2021 23.41 23.51 23.27 23.37 423,364 -0.13(-0.55%)
Jun 08, 2021 23.61 23.64 23.15 23.50 669,324 -0.14(-0.59%)
Jun 07, 2021 23.51 23.65 23.34 23.64 846,904 +0.13(+0.55%)
Jun 04, 2021 23.39 23.56 23.13 23.51 816,047 +0.01(+0.04%)
Jun 03, 2021 23.69 23.85 23.02 23.50 668,695 +0.04(+0.17%)
Jun 02, 2021 23.52 23.60 23.21 23.46 875,079 -0.01(-0.04%)
Jun 01, 2021 23.37 23.61 22.98 23.47 554,838 +0.21(+0.90%)
May 28, 2021 23.81 23.81 23.04 23.26 602,042 -0.30(-1.27%)
May 27, 2021 23.25 23.94 23.25 23.56 881,678 +0.54(+2.35%)
May 26, 2021 22.92 23.22 22.75 23.02 924,813 +0.31(+1.37%)
May 25, 2021 22.67 22.92 22.55 22.71 1,247,017 +0.17(+0.75%)
May 24, 2021 22.29 22.72 22.09 22.54 590,561 +0.33(+1.49%)
May 21, 2021 22.21 22.39 22.00 22.21 594,011 +0.16(+0.73%)
May 20, 2021 21.82 22.25 21.71 22.05 569,084 +0.27(+1.24%)
May 19, 2021 21.47 21.85 21.04 21.78 663,641 +0.14(+0.65%)
May 18, 2021 21.74 22.00 21.58 21.64 453,346 -0.03(-0.14%)
May 17, 2021 21.93 22.22 21.67 21.67 367,289 -0.42(-1.90%)
May 14, 2021 21.90 22.12 21.66 22.09 408,957 +0.33(+1.52%)
May 13, 2021 21.22 21.89 21.22 21.76 704,734 +0.54(+2.54%)
May 12, 2021 21.59 22.11 21.22 21.22 752,113 -0.56(-2.57%)
May 11, 2021 21.66 21.89 21.11 21.78 632,832 -0.09(-0.41%)
May 10, 2021 22.11 22.59 21.84 21.87 701,875 -0.23(-1.04%)
May 07, 2021 22.09 22.37 21.87 22.10 644,434 -0.04(-0.18%)
May 06, 2021 22.00 22.24 21.82 22.14 645,807 +0.18(+0.82%)
May 05, 2021 21.77 22.09 21.16 21.96 901,163 +0.49(+2.28%)
May 04, 2021 22.07 22.25 21.35 21.47 1,534,910 -0.70(-3.16%)
May 03, 2021 20.50 23.25 19.83 22.17 3,093,332 +1.85(+9.10%)
Apr 30, 2021 20.32 20.48 20.15 20.32 728,400 -0.07(-0.34%)
Apr 29, 2021 20.34 20.55 20.11 20.39 573,386 +0.18(+0.89%)
Apr 28, 2021 20.06 20.25 19.61 20.21 484,282 +0.09(+0.45%)
Apr 27, 2021 20.18 20.48 20.11 20.12 893,496 -0.06(-0.30%)
Apr 26, 2021 20.40 20.43 20.10 20.18 452,504 -0.13(-0.64%)
Apr 23, 2021 20.45 20.49 20.20 20.31 405,600 -0.08(-0.39%)
Apr 22, 2021 20.14 20.42 19.97 20.39 865,931 +0.27(+1.34%)
Apr 21, 2021 19.58 20.14 19.34 20.12 623,524 +0.50(+2.55%)
Apr 20, 2021 19.90 20.07 19.33 19.62 472,882 -0.38(-1.90%)
Apr 19, 2021 20.06 20.13 19.80 20.00 477,476 -0.06(-0.30%)
Apr 16, 2021 19.90 20.06 19.72 20.06 567,400 +0.32(+1.62%)
Apr 15, 2021 19.51 19.84 19.30 19.74 521,446 +0.39(+2.02%)
Apr 14, 2021 19.21 19.71 19.11 19.35 348,574 +0.22(+1.15%)
Apr 13, 2021 19.60 19.60 19.07 19.13 456,013 -0.48(-2.45%)
Apr 12, 2021 19.65 19.92 19.49 19.61 405,798 -0.02(-0.10%)
Apr 09, 2021 19.41 19.68 19.17 19.63 423,700 +0.23(+1.19%)
Apr 08, 2021 19.66 19.66 19.10 19.40 616,579 +0.14(+0.73%)
Apr 07, 2021 19.13 19.38 19.01 19.26 556,000 +0.24(+1.26%)
Apr 06, 2021 19.28 19.60 18.87 19.02 552,133 -0.22(-1.14%)
Apr 05, 2021 19.22 19.34 18.71 19.24 539,077 +0.32(+1.69%)
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.