Gray Television (NY: GTN )

22.36 USD +0.89 (+4.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.540 2.610 2.460 2.500 275,634 -0.10(-3.85%)
Jul 30, 2008 2.690 2.740 2.470 2.600 279,114 +0.01(+0.39%)
Jul 29, 2008 2.590 2.660 2.530 2.590 160,356 +0.00(+0.00%)
Jul 28, 2008 2.790 2.790 2.570 2.590 115,246 -0.22(-7.83%)
Jul 25, 2008 2.860 2.980 2.610 2.810 137,653 -0.01(-0.35%)
Jul 24, 2008 2.930 3.100 2.710 2.820 294,244 -0.11(-3.75%)
Jul 23, 2008 2.790 3.090 2.760 2.930 272,982 +0.14(+5.02%)
Jul 22, 2008 2.430 2.790 2.420 2.790 252,561 +0.34(+13.88%)
Jul 21, 2008 2.320 2.480 2.320 2.450 82,914 +0.13(+5.60%)
Jul 18, 2008 2.300 2.480 2.300 2.320 180,089 +0.02(+0.87%)
Jul 17, 2008 2.250 2.380 2.230 2.300 361,959 +0.08(+3.60%)
Jul 16, 2008 2.380 2.390 2.200 2.220 383,770 -0.06(-2.63%)
Jul 15, 2008 2.370 2.420 2.270 2.280 277,598 -0.17(-6.94%)
Jul 14, 2008 2.520 2.620 2.400 2.450 204,671 -0.04(-1.61%)
Jul 11, 2008 2.520 2.580 2.370 2.490 206,953 -0.08(-3.11%)
Jul 10, 2008 2.730 2.810 2.530 2.570 174,661 -0.17(-6.20%)
Jul 09, 2008 2.880 2.960 2.710 2.740 136,152 -0.15(-5.19%)
Jul 08, 2008 2.750 3.040 2.730 2.890 293,862 +0.14(+5.09%)
Jul 07, 2008 2.900 2.960 2.690 2.750 278,974 -0.18(-6.14%)
Jul 04, 2008 2.620 3.010 2.600 2.930 267,095 +0.00(+0.00%)
Jul 03, 2008 2.620 3.010 2.600 2.930 267,095 +0.26(+9.74%)
Jul 02, 2008 2.770 2.890 2.590 2.670 333,727 -0.11(-3.96%)
Jul 01, 2008 2.800 2.840 2.705 2.780 220,655 -0.09(-3.14%)
Jun 30, 2008 3.070 3.330 2.870 2.870 259,336 -0.09(-3.04%)
Jun 27, 2008 2.790 3.020 2.670 2.960 712,366 +0.17(+6.09%)
Jun 26, 2008 3.030 3.080 2.790 2.790 244,570 -0.31(-10.00%)
Jun 25, 2008 3.100 3.190 3.030 3.100 211,907 +0.00(+0.00%)
Jun 24, 2008 3.240 3.280 3.100 3.100 167,489 -0.15(-4.62%)
Jun 23, 2008 3.280 3.380 3.240 3.250 200,319 -0.06(-1.81%)
Jun 20, 2008 3.410 3.410 3.270 3.310 333,756 -0.11(-3.22%)
Jun 19, 2008 3.420 3.540 3.360 3.420 259,462 +0.01(+0.29%)
Jun 18, 2008 3.680 3.700 3.390 3.410 251,001 -0.21(-5.80%)
Jun 17, 2008 3.620 3.740 3.600 3.620 236,370 +0.00(+0.00%)
Jun 16, 2008 3.670 3.710 3.600 3.620 143,900 -0.08(-2.16%)
Jun 13, 2008 3.730 3.840 3.680 3.700 179,650 +0.02(+0.54%)
Jun 12, 2008 3.660 3.990 3.640 3.680 230,977 +0.05(+1.38%)
Jun 11, 2008 3.890 3.950 3.630 3.630 281,664 -0.27(-6.92%)
Jun 10, 2008 3.720 3.920 3.620 3.900 231,689 +0.26(+7.14%)
Jun 09, 2008 3.800 3.840 3.620 3.640 153,859 -0.16(-4.21%)
Jun 06, 2008 3.690 4.030 3.680 3.800 203,032 +0.06(+1.60%)
Jun 05, 2008 3.620 3.820 3.610 3.740 356,088 +0.13(+3.60%)
Jun 04, 2008 3.800 3.800 3.610 3.610 210,211 -0.17(-4.50%)
Jun 03, 2008 3.830 3.830 3.700 3.780 279,978 -0.01(-0.26%)
Jun 02, 2008 4.020 4.020 3.790 3.790 295,165 -0.23(-5.72%)
May 30, 2008 4.030 4.110 3.900 4.020 280,505 -0.02(-0.50%)
May 29, 2008 3.960 4.090 3.940 4.040 150,885 +0.06(+1.51%)
May 28, 2008 4.140 4.140 3.910 3.980 305,195 -0.13(-3.16%)
May 27, 2008 4.030 4.160 3.970 4.110 156,436 +0.10(+2.49%)
May 26, 2008 3.930 4.070 3.850 4.010 0 +0.00(+0.00%)
May 23, 2008 3.930 4.070 3.850 4.010 197,764 +0.05(+1.26%)
May 22, 2008 3.790 4.000 3.760 3.960 148,633 +0.18(+4.76%)
May 21, 2008 4.020 4.020 3.760 3.780 283,504 -0.23(-5.74%)
May 20, 2008 4.050 4.130 3.940 4.010 205,183 -0.07(-1.72%)
May 19, 2008 4.130 4.160 3.990 4.080 368,345 -0.04(-0.97%)
May 16, 2008 4.140 4.140 4.010 4.120 182,710 +0.03(+0.73%)
May 15, 2008 4.070 4.180 3.980 4.090 133,845 +0.01(+0.25%)
May 14, 2008 4.180 4.200 4.050 4.080 133,211 -0.10(-2.39%)
May 13, 2008 4.300 4.300 4.040 4.180 214,267 -0.12(-2.79%)
May 12, 2008 3.950 4.300 3.920 4.300 336,896 +0.35(+8.86%)
May 09, 2008 4.150 4.250 3.910 3.950 249,052 -0.11(-2.71%)
May 08, 2008 4.200 4.200 3.960 4.060 285,611 -0.15(-3.56%)
May 07, 2008 4.660 4.680 4.200 4.210 298,097 -0.44(-9.46%)
May 06, 2008 4.440 4.710 4.360 4.650 197,895 +0.25(+5.68%)
May 05, 2008 4.450 4.590 4.320 4.400 169,821 -0.12(-2.65%)
May 02, 2008 4.710 4.710 4.520 4.520 194,836 -0.14(-3.00%)
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.