Gray Television (NY: GTN )

21.83 USD -0.43 (-1.93%)
Streaming Delayed Price Updated: 3:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.07 13.36 13.06 13.28 310,400 +0.11(+0.84%)
Oct 28, 2004 12.90 13.20 12.88 13.17 93,200 +0.17(+1.31%)
Oct 27, 2004 12.93 13.11 12.81 13.00 270,500 +0.01(+0.08%)
Oct 26, 2004 13.06 13.16 12.96 12.99 147,700 -0.02(-0.15%)
Oct 25, 2004 12.91 13.13 12.84 13.01 75,400 +0.00(+0.00%)
Oct 22, 2004 13.20 13.20 13.00 13.01 83,800 -0.09(-0.69%)
Oct 21, 2004 12.91 13.10 12.74 13.10 104,500 +0.26(+2.02%)
Oct 20, 2004 12.85 12.99 12.66 12.84 64,700 -0.08(-0.62%)
Oct 19, 2004 13.03 13.13 12.75 12.92 94,500 -0.04(-0.31%)
Oct 18, 2004 12.78 13.01 12.72 12.96 80,500 +0.14(+1.09%)
Oct 15, 2004 12.66 12.95 12.66 12.82 101,700 +0.16(+1.26%)
Oct 14, 2004 12.55 12.79 12.55 12.66 107,300 -0.19(-1.48%)
Oct 13, 2004 12.80 12.92 12.66 12.85 69,500 +0.14(+1.10%)
Oct 12, 2004 12.58 12.77 12.43 12.71 68,400 +0.08(+0.63%)
Oct 11, 2004 12.33 12.68 12.30 12.63 718,100 +0.26(+2.10%)
Oct 08, 2004 12.30 12.63 12.28 12.37 83,800 -0.02(-0.16%)
Oct 07, 2004 12.50 12.50 12.35 12.39 85,100 -0.13(-1.04%)
Oct 06, 2004 12.34 12.52 12.22 12.52 155,400 +0.22(+1.79%)
Oct 05, 2004 12.40 12.43 12.20 12.30 115,500 +0.00(+0.00%)
Oct 04, 2004 12.23 12.43 12.23 12.30 213,300 +0.15(+1.23%)
Oct 01, 2004 12.00 12.20 12.00 12.15 116,800 +0.25(+2.10%)
Sep 30, 2004 12.00 12.00 11.80 11.90 166,000 -0.10(-0.83%)
Sep 29, 2004 12.00 12.10 11.94 12.00 131,100 +0.01(+0.08%)
Sep 28, 2004 12.05 12.09 11.81 11.99 400,000 -0.01(-0.08%)
Sep 27, 2004 12.22 12.22 11.98 12.00 119,800 -0.28(-2.28%)
Sep 24, 2004 12.41 12.49 12.24 12.28 36,600 -0.12(-0.97%)
Sep 23, 2004 12.23 12.43 12.14 12.40 156,900 +0.25(+2.06%)
Sep 22, 2004 12.40 12.40 12.14 12.15 85,300 -0.33(-2.64%)
Sep 21, 2004 12.53 12.53 12.36 12.48 104,500 +0.05(+0.40%)
Sep 20, 2004 12.60 12.62 12.37 12.43 57,900 -0.20(-1.58%)
Sep 17, 2004 12.84 12.84 12.49 12.63 156,100 -0.11(-0.86%)
Sep 16, 2004 12.80 12.92 12.71 12.74 158,300 +0.14(+1.11%)
Sep 15, 2004 12.80 12.83 12.58 12.60 214,000 -0.30(-2.33%)
Sep 14, 2004 12.90 13.10 12.87 12.90 70,800 -0.03(-0.23%)
Sep 13, 2004 12.95 13.06 12.85 12.93 84,600 +0.03(+0.23%)
Sep 10, 2004 12.98 13.00 12.81 12.90 100,900 -0.04(-0.31%)
Sep 09, 2004 13.38 13.44 12.83 12.94 410,200 -0.44(-3.29%)
Sep 08, 2004 13.65 13.70 13.37 13.38 58,800 -0.27(-1.98%)
Sep 07, 2004 13.48 13.80 13.48 13.65 60,900 +0.07(+0.52%)
Sep 03, 2004 13.64 13.87 13.50 13.58 46,200 -0.06(-0.44%)
Sep 02, 2004 13.75 13.81 13.58 13.64 97,200 -0.11(-0.80%)
Sep 01, 2004 13.70 13.95 13.60 13.75 91,700 +0.01(+0.07%)
Aug 31, 2004 13.50 13.82 13.30 13.74 61,900 +0.23(+1.70%)
Aug 30, 2004 13.82 13.82 13.26 13.51 83,700 -0.21(-1.53%)
Aug 27, 2004 13.71 13.95 13.62 13.72 165,600 +0.11(+0.81%)
Aug 26, 2004 13.82 13.84 13.57 13.61 72,500 -0.31(-2.23%)
Aug 25, 2004 13.48 13.93 13.30 13.92 69,400 +0.39(+2.88%)
Aug 24, 2004 13.49 13.58 13.28 13.53 131,300 +0.10(+0.74%)
Aug 23, 2004 13.44 13.50 13.28 13.43 79,000 +0.03(+0.22%)
Aug 20, 2004 13.15 13.49 13.04 13.40 65,800 +0.25(+1.90%)
Aug 19, 2004 13.33 13.33 12.90 13.15 99,600 -0.25(-1.87%)
Aug 18, 2004 12.90 13.60 12.65 13.40 312,600 +0.92(+7.37%)
Aug 17, 2004 11.70 12.56 11.68 12.48 433,600 +0.88(+7.59%)
Aug 16, 2004 11.70 11.98 11.57 11.60 216,500 -0.07(-0.60%)
Aug 13, 2004 11.52 11.71 11.52 11.67 56,400 +0.15(+1.30%)
Aug 12, 2004 11.61 11.65 11.51 11.52 94,500 -0.06(-0.52%)
Aug 11, 2004 11.58 11.66 11.51 11.58 152,900 -0.06(-0.52%)
Aug 10, 2004 11.52 11.77 11.52 11.64 120,800 +0.17(+1.48%)
Aug 09, 2004 11.61 11.68 11.47 11.47 200,900 -0.04(-0.35%)
Aug 06, 2004 11.40 11.62 11.20 11.51 203,000 +0.05(+0.44%)
Aug 05, 2004 11.71 11.73 11.38 11.46 218,600 -0.15(-1.29%)
Aug 04, 2004 11.74 11.76 11.51 11.61 82,900 -0.18(-1.53%)
Aug 03, 2004 11.92 11.97 11.71 11.79 93,100 -0.08(-0.67%)
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.