Gray Television (NY: GTN )

11.57 -0.13 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.32 19.32 18.40 18.49 646,734 -0.83(-4.28%)
Jul 28, 2022 18.80 19.39 18.49 19.32 640,218 +0.45(+2.37%)
Jul 27, 2022 18.50 18.98 18.50 18.87 478,209 +0.42(+2.27%)
Jul 26, 2022 18.54 18.63 18.29 18.45 328,063 -0.07(-0.38%)
Jul 25, 2022 18.45 18.68 18.29 18.52 400,881 +0.23(+1.25%)
Jul 22, 2022 18.40 18.49 18.15 18.29 478,262 -0.07(-0.38%)
Jul 21, 2022 18.12 18.39 17.95 18.36 398,258 +0.15(+0.82%)
Jul 20, 2022 17.74 18.30 17.65 18.21 409,385 +0.47(+2.64%)
Jul 19, 2022 17.39 17.90 17.39 17.74 467,035 +0.62(+3.60%)
Jul 18, 2022 16.93 17.17 16.90 17.13 518,000 +0.32(+1.90%)
Jul 15, 2022 16.47 16.87 16.19 16.81 423,402 +0.63(+3.88%)
Jul 14, 2022 16.30 16.39 16.06 16.18 500,250 -0.40(-2.40%)
Jul 13, 2022 16.75 16.77 16.44 16.58 386,378 -0.28(-1.65%)
Jul 12, 2022 16.30 16.98 16.30 16.86 519,876 +0.41(+2.48%)
Jul 11, 2022 16.72 16.76 16.39 16.45 493,972 -0.45(-2.65%)
Jul 08, 2022 17.01 17.21 16.69 16.90 780,133 -0.09(-0.53%)
Jul 07, 2022 16.61 17.06 16.54 16.99 661,806 +0.52(+3.14%)
Jul 06, 2022 16.95 17.11 16.34 16.47 1,118,250 -0.46(-2.71%)
Jul 05, 2022 17.29 17.29 16.68 16.93 1,372,137 -0.58(-3.30%)
Jul 01, 2022 16.68 17.54 16.68 17.51 1,038,896 +0.69(+4.08%)
Jun 30, 2022 16.85 17.19 16.72 16.82 1,211,879 -0.25(-1.46%)
Jun 29, 2022 17.22 17.22 16.63 17.07 1,137,862 -0.21(-1.21%)
Jun 28, 2022 17.87 18.08 17.25 17.28 638,805 -0.37(-2.09%)
Jun 27, 2022 17.22 17.72 17.11 17.65 785,372 +0.59(+3.44%)
Jun 24, 2022 16.93 17.35 16.87 17.06 2,818,146 +0.23(+1.36%)
Jun 23, 2022 16.95 17.06 16.18 16.83 1,494,397 -0.13(-0.76%)
Jun 22, 2022 17.08 17.47 16.89 16.96 1,521,347 -0.40(-2.29%)
Jun 21, 2022 18.16 18.30 17.36 17.36 942,335 -0.58(-3.22%)
Jun 17, 2022 18.21 18.37 17.42 17.93 1,511,154 -0.13(-0.72%)
Jun 16, 2022 18.39 18.57 17.84 18.06 1,067,287 -0.70(-3.72%)
Jun 15, 2022 18.59 19.14 18.49 18.76 975,763 +0.38(+2.06%)
Jun 14, 2022 17.70 18.59 17.60 18.38 1,009,510 +0.70(+3.94%)
Jun 13, 2022 18.14 18.36 17.50 17.68 1,546,758 -0.90(-4.85%)
Jun 10, 2022 18.73 18.96 18.53 18.59 843,293 -0.47(-2.45%)
Jun 09, 2022 18.68 19.15 18.55 19.05 764,579 +0.18(+0.95%)
Jun 08, 2022 19.46 19.54 18.77 18.87 981,905 -0.58(-3.01%)
Jun 07, 2022 19.33 19.60 19.07 19.46 1,106,804 +0.09(+0.46%)
Jun 06, 2022 19.43 19.55 19.18 19.37 1,508,579 +0.06(+0.31%)
Jun 03, 2022 19.16 19.54 19.13 19.31 1,206,957 -0.01(-0.05%)
Jun 02, 2022 19.30 19.49 19.07 19.32 1,012,627 +0.03(+0.15%)
Jun 01, 2022 19.66 19.66 19.00 19.29 947,864 -0.26(-1.32%)
May 31, 2022 19.46 19.65 19.16 19.55 1,640,948 +0.09(+0.46%)
May 27, 2022 19.46 19.55 19.32 19.46 1,053,217 +0.17(+0.87%)
May 26, 2022 19.36 19.54 19.26 19.29 985,984 +0.08(+0.41%)
May 25, 2022 18.81 19.42 18.81 19.21 727,104 +0.32(+1.68%)
May 24, 2022 19.63 19.65 18.56 18.89 775,415 -0.97(-4.89%)
May 23, 2022 20.28 20.28 19.74 19.87 966,342 -0.23(-1.13%)
May 20, 2022 20.18 20.29 19.91 20.09 784,268 +0.09(+0.45%)
May 19, 2022 20.02 20.30 19.69 20.00 731,545 -0.15(-0.74%)
May 18, 2022 20.15 20.53 19.85 20.15 1,614,603 -0.19(-0.93%)
May 17, 2022 19.93 20.54 19.93 20.34 1,376,965 +0.70(+3.58%)
May 16, 2022 19.40 19.89 19.34 19.64 866,544 +0.27(+1.38%)
May 13, 2022 19.81 19.83 19.32 19.37 864,179 -0.10(-0.51%)
May 12, 2022 19.20 19.63 19.02 19.47 1,017,975 +0.37(+1.92%)
May 11, 2022 19.10 19.73 18.88 19.10 775,579 -0.08(-0.41%)
May 10, 2022 18.32 19.28 18.02 19.18 904,228 +1.01(+5.57%)
May 09, 2022 18.47 18.82 17.98 18.17 1,077,619 -0.62(-3.32%)
May 06, 2022 19.83 19.97 18.57 18.80 837,660 -0.36(-1.86%)
May 05, 2022 19.33 19.60 18.89 19.15 598,266 -0.28(-1.43%)
May 04, 2022 18.73 19.49 18.55 19.43 501,170 +0.79(+4.26%)
May 03, 2022 18.33 18.84 18.20 18.64 695,151 +0.16(+0.86%)
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.