Gray Television (NY: GTN )

23.75 USD +0.21 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 22.44 23.77 22.44 23.54 665,140 +1.08(+4.81%)
Sep 23, 2021 22.48 22.85 22.45 22.46 357,078 +0.10(+0.45%)
Sep 22, 2021 21.60 22.63 21.52 22.36 682,488 +0.89(+4.15%)
Sep 21, 2021 21.47 21.70 21.14 21.47 889,009 +0.32(+1.51%)
Sep 20, 2021 21.24 21.31 20.90 21.15 432,090 -0.61(-2.80%)
Sep 17, 2021 21.70 22.01 21.46 21.76 912,527 +0.06(+0.28%)
Sep 16, 2021 21.80 22.05 21.59 21.70 567,393 +0.18(+0.84%)
Sep 15, 2021 20.96 21.64 20.84 21.52 279,840 +0.53(+2.53%)
Sep 14, 2021 21.45 21.45 20.63 20.99 523,031 -0.27(-1.27%)
Sep 13, 2021 21.03 21.31 20.86 21.26 319,421 +0.39(+1.87%)
Sep 10, 2021 21.29 21.35 20.86 20.87 328,808 -0.36(-1.70%)
Sep 09, 2021 21.09 21.44 20.96 21.23 448,272 -0.02(-0.09%)
Sep 08, 2021 21.75 22.02 21.24 21.25 456,413 -0.64(-2.92%)
Sep 07, 2021 22.22 22.37 21.73 21.89 537,488 -0.43(-1.93%)
Sep 03, 2021 22.71 22.71 22.18 22.32 437,905 -0.53(-2.32%)
Sep 02, 2021 23.01 23.30 22.69 22.85 297,832 -0.06(-0.26%)
Sep 01, 2021 22.86 23.11 22.83 22.91 292,035 +0.17(+0.75%)
Aug 31, 2021 22.59 22.92 22.53 22.74 527,203 +0.04(+0.18%)
Aug 30, 2021 22.92 22.92 22.52 22.70 329,607 -0.21(-0.92%)
Aug 27, 2021 21.89 23.01 21.89 22.91 734,349 +0.96(+4.37%)
Aug 26, 2021 22.21 22.28 21.86 21.95 249,959 -0.19(-0.86%)
Aug 25, 2021 22.06 22.27 21.80 22.14 294,196 +0.03(+0.14%)
Aug 24, 2021 21.89 22.25 21.87 22.11 255,175 +0.19(+0.87%)
Aug 23, 2021 21.95 22.15 21.82 21.92 347,648 +0.09(+0.41%)
Aug 20, 2021 21.08 21.86 21.08 21.83 344,693 +0.55(+2.58%)
Aug 19, 2021 21.69 21.82 21.12 21.28 629,900 -0.72(-3.27%)
Aug 18, 2021 21.97 22.30 21.75 22.00 458,102 +0.16(+0.73%)
Aug 17, 2021 21.82 22.16 21.48 21.84 609,788 -0.25(-1.13%)
Aug 16, 2021 21.89 22.25 21.49 22.09 649,572 +0.00(+0.00%)
Aug 13, 2021 22.29 22.29 21.86 22.09 399,050 -0.09(-0.41%)
Aug 12, 2021 22.40 22.40 21.93 22.18 320,863 -0.23(-1.03%)
Aug 11, 2021 22.35 22.53 22.16 22.41 266,544 +0.11(+0.49%)
Aug 10, 2021 21.99 22.36 21.62 22.30 404,951 +0.29(+1.32%)
Aug 09, 2021 22.34 22.58 21.65 22.01 418,254 -0.49(-2.18%)
Aug 06, 2021 22.67 23.05 22.39 22.50 360,104 -0.01(-0.04%)
Aug 05, 2021 21.96 22.61 21.42 22.51 569,553 +0.42(+1.90%)
Aug 04, 2021 21.73 22.26 21.62 22.09 643,429 +0.01(+0.05%)
Aug 03, 2021 22.18 22.18 21.39 22.08 585,204 -0.12(-0.54%)
Aug 02, 2021 22.14 22.62 21.95 22.20 568,395 +0.03(+0.14%)
Jul 30, 2021 22.18 22.49 21.91 22.17 763,258 -0.21(-0.94%)
Jul 29, 2021 22.30 22.51 22.19 22.38 322,875 +0.33(+1.50%)
Jul 28, 2021 21.69 22.25 21.31 22.05 454,483 +0.40(+1.85%)
Jul 27, 2021 21.73 21.79 21.31 21.65 382,437 -0.30(-1.37%)
Jul 26, 2021 21.67 22.11 21.50 21.95 574,073 +0.28(+1.29%)
Jul 23, 2021 21.56 21.67 21.20 21.67 541,621 +0.40(+1.88%)
Jul 22, 2021 21.55 21.62 20.95 21.27 411,176 -0.45(-2.07%)
Jul 21, 2021 21.32 22.05 21.32 21.72 367,736 +0.57(+2.70%)
Jul 20, 2021 20.37 21.25 20.26 21.15 768,161 +0.73(+3.57%)
Jul 19, 2021 20.80 21.01 20.24 20.42 597,285 -0.98(-4.58%)
Jul 16, 2021 21.94 22.06 21.19 21.40 569,544 -0.28(-1.29%)
Jul 15, 2021 21.57 21.97 21.43 21.68 432,868 -0.07(-0.32%)
Jul 14, 2021 22.38 22.47 21.61 21.75 677,662 -0.48(-2.16%)
Jul 13, 2021 22.44 22.55 22.01 22.23 866,945 -0.36(-1.59%)
Jul 12, 2021 22.42 22.61 22.00 22.59 509,349 +0.05(+0.22%)
Jul 09, 2021 22.33 22.58 22.14 22.54 441,360 +0.54(+2.45%)
Jul 08, 2021 22.14 22.57 21.34 22.00 931,080 -0.60(-2.65%)
Jul 07, 2021 22.98 23.12 22.37 22.60 963,182 -0.51(-2.21%)
Jul 06, 2021 23.93 23.93 22.80 23.11 378,518 -0.66(-2.78%)
Jul 02, 2021 24.17 24.17 23.74 23.77 389,875 -0.28(-1.16%)
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.