Gray Television (NY: GTN )

14.32 -0.36 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.72 14.84 14.30 14.32 730,586 -0.36(-2.45%)
Sep 29, 2022 14.99 15.02 14.18 14.68 620,531 -0.56(-3.67%)
Sep 28, 2022 15.36 15.55 15.20 15.24 728,120 -0.03(-0.20%)
Sep 27, 2022 15.69 15.81 14.99 15.27 538,980 -0.22(-1.42%)
Sep 26, 2022 15.90 16.10 15.40 15.49 643,246 -0.63(-3.91%)
Sep 23, 2022 16.51 16.58 15.66 16.12 789,846 -0.66(-3.93%)
Sep 22, 2022 17.96 17.96 16.74 16.78 752,998 -1.18(-6.57%)
Sep 21, 2022 18.60 18.64 17.96 17.96 357,163 -0.61(-3.28%)
Sep 20, 2022 18.38 18.64 18.30 18.57 525,804 +0.09(+0.49%)
Sep 19, 2022 18.29 18.65 18.19 18.48 397,873 +0.01(+0.05%)
Sep 16, 2022 18.53 18.59 18.09 18.47 928,557 -0.26(-1.39%)
Sep 15, 2022 18.49 19.04 18.49 18.73 390,021 +0.12(+0.64%)
Sep 14, 2022 18.88 18.91 18.18 18.61 418,618 -0.33(-1.74%)
Sep 13, 2022 19.20 19.46 18.79 18.94 596,235 -0.70(-3.56%)
Sep 12, 2022 19.32 19.74 19.12 19.64 448,100 +0.51(+2.67%)
Sep 09, 2022 18.58 19.19 18.56 19.13 378,142 +0.65(+3.52%)
Sep 08, 2022 18.21 18.65 18.01 18.48 388,589 +0.12(+0.65%)
Sep 07, 2022 18.36 18.56 18.33 18.36 666,781 -0.17(-0.92%)
Sep 06, 2022 18.99 19.02 18.46 18.53 515,172 -0.36(-1.91%)
Sep 02, 2022 19.13 19.19 18.81 18.89 437,299 -0.03(-0.16%)
Sep 01, 2022 18.90 18.92 18.61 18.92 553,074 -0.18(-0.94%)
Aug 31, 2022 19.46 19.46 19.05 19.10 494,953 -0.31(-1.60%)
Aug 30, 2022 20.07 20.11 19.39 19.41 499,612 -0.60(-3.00%)
Aug 29, 2022 19.90 20.22 19.71 20.01 364,506 -0.10(-0.50%)
Aug 26, 2022 20.24 20.36 19.90 20.11 719,620 -0.11(-0.54%)
Aug 25, 2022 19.83 20.32 19.81 20.22 447,393 +0.58(+2.95%)
Aug 24, 2022 19.46 19.84 19.36 19.64 343,984 +0.06(+0.31%)
Aug 23, 2022 19.57 19.75 19.48 19.58 463,491 -0.03(-0.15%)
Aug 22, 2022 20.16 20.16 19.50 19.61 616,380 -0.84(-4.11%)
Aug 19, 2022 20.40 20.73 20.33 20.45 606,858 -0.06(-0.29%)
Aug 18, 2022 20.65 20.65 20.28 20.51 592,539 -0.14(-0.68%)
Aug 17, 2022 20.51 20.83 20.37 20.65 834,200 -0.13(-0.63%)
Aug 16, 2022 19.99 20.78 19.86 20.78 1,072,595 +0.90(+4.53%)
Aug 15, 2022 19.43 19.95 19.26 19.88 1,607,957 +0.23(+1.17%)
Aug 12, 2022 19.66 19.83 19.51 19.65 1,270,111 +0.02(+0.10%)
Aug 11, 2022 19.30 19.81 19.27 19.63 1,001,616 +0.54(+2.83%)
Aug 10, 2022 18.75 19.18 18.74 19.09 598,156 +0.67(+3.64%)
Aug 09, 2022 18.67 18.69 18.13 18.42 729,853 -0.19(-1.02%)
Aug 08, 2022 18.76 19.41 18.54 18.61 961,174 -0.83(-4.27%)
Aug 05, 2022 19.23 19.65 18.86 19.44 814,473 -0.19(-0.97%)
Aug 04, 2022 19.40 19.68 19.18 19.63 815,902 +0.07(+0.36%)
Aug 03, 2022 19.01 19.77 18.95 19.56 506,049 +0.65(+3.44%)
Aug 02, 2022 18.76 19.12 18.56 18.91 359,881 +0.15(+0.80%)
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.