Gray Television (NY: GTN )

21.09 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 0.4800 0.5400 0.4400 0.4900 428,509 +0.03(+6.52%)
Jul 30, 2009 0.5200 0.5400 0.4514 0.4600 282,394 -0.06(-11.54%)
Jul 29, 2009 0.5400 0.5500 0.5200 0.5200 83,539 -0.01(-1.89%)
Jul 28, 2009 0.5200 0.5821 0.5000 0.5300 312,551 +0.02(+2.91%)
Jul 27, 2009 0.4543 0.5300 0.4500 0.5150 468,117 +0.09(+19.77%)
Jul 24, 2009 0.4700 0.4700 0.4200 0.4300 220 -0.02(-4.44%)
Jul 23, 2009 0.4581 0.4900 0.4300 0.4500 211,572 +0.02(+4.65%)
Jul 22, 2009 0.4900 0.4900 0.3820 0.4300 151,315 +0.00(+0.00%)
Jul 21, 2009 0.3800 0.4600 0.3800 0.4300 64,961 +0.03(+7.50%)
Jul 20, 2009 0.3800 0.4200 0.3800 0.4000 76,512 +0.02(+5.26%)
Jul 17, 2009 0.4300 0.4500 0.3800 0.3800 104,321 -0.01(-2.56%)
Jul 16, 2009 0.4600 0.4700 0.3900 0.3900 219,631 -0.06(-13.33%)
Jul 15, 2009 0.4500 0.4900 0.4405 0.4500 241,148 -0.01(-2.17%)
Jul 14, 2009 0.4300 0.4601 0.4300 0.4600 68,440 +0.03(+6.98%)
Jul 13, 2009 0.4203 0.4500 0.4202 0.4300 87,803 +0.01(+2.38%)
Jul 10, 2009 0.4200 0.4400 0.4200 0.4200 78,509 +0.00(+0.00%)
Jul 09, 2009 0.4300 0.4400 0.4200 0.4200 134,196 -0.01(-2.33%)
Jul 08, 2009 0.4600 0.4600 0.4300 0.4300 87,050 -0.02(-4.44%)
Jul 07, 2009 0.4800 0.5000 0.4500 0.4500 191,035 -0.02(-4.26%)
Jul 06, 2009 0.5000 0.5000 0.4700 0.4700 114,185 -0.04(-7.84%)
Jul 02, 2009 0.4800 0.5500 0.4800 0.5100 196,732 +0.00(+0.00%)
Jul 01, 2009 0.4900 0.5200 0.4819 0.5100 98,986 +0.02(+4.08%)
Jun 30, 2009 0.5000 0.5100 0.4800 0.4900 111,053 -0.01(-2.00%)
Jun 29, 2009 0.5000 0.5300 0.4900 0.5000 386,360 +0.02(+4.17%)
Jun 26, 2009 0.6100 0.6500 0.4800 0.4800 4,090,570 -0.14(-22.58%)
Jun 25, 2009 0.6305 0.6400 0.6000 0.6200 161,136 -0.02(-3.13%)
Jun 24, 2009 0.6700 0.6800 0.6300 0.6400 192,674 -0.02(-3.03%)
Jun 23, 2009 0.6500 0.6600 0.6500 0.6600 102,940 +0.01(+1.54%)
Jun 22, 2009 0.7050 0.7100 0.6400 0.6500 205,393 -0.06(-8.45%)
Jun 19, 2009 0.7100 0.7100 0.6810 0.7100 197,626 +0.01(+1.43%)
Jun 18, 2009 0.7000 0.7000 0.6800 0.7000 30,426 -0.01(-1.41%)
Jun 17, 2009 0.7000 0.7100 0.6500 0.7100 163,287 +0.01(+1.43%)
Jun 16, 2009 0.7000 0.7300 0.6903 0.7000 123,589 -0.01(-1.41%)
Jun 15, 2009 0.6900 0.7200 0.6900 0.7100 236,598 +0.00(+0.00%)
Jun 12, 2009 0.6700 0.7100 0.6700 0.7100 358,755 +0.02(+2.90%)
Jun 11, 2009 0.6900 0.6900 0.6600 0.6900 170,627 +0.01(+1.47%)
Jun 10, 2009 0.6700 0.6900 0.6450 0.6800 231,878 +0.03(+4.62%)
Jun 09, 2009 0.7000 0.7000 0.6400 0.6500 232,964 -0.04(-5.80%)
Jun 08, 2009 0.6902 0.7100 0.6611 0.6900 358,870 -0.01(-1.43%)
Jun 05, 2009 0.7000 0.7000 0.6700 0.7000 116,404 +0.00(+0.00%)
Jun 04, 2009 0.7000 0.7000 0.6600 0.7000 98,182 +0.01(+1.45%)
Jun 03, 2009 0.7000 0.7000 0.6700 0.6900 205,134 -0.01(-1.43%)
Jun 02, 2009 0.7090 0.7100 0.6700 0.7000 123,890 -0.01(-1.41%)
Jun 01, 2009 0.6800 0.7100 0.6500 0.7100 330,168 +0.03(+4.41%)
May 29, 2009 0.7400 0.7400 0.6600 0.6800 143,951 -0.06(-8.11%)
May 28, 2009 0.7100 0.7400 0.6860 0.7400 153,494 +0.03(+4.23%)
May 27, 2009 0.7200 0.7400 0.6900 0.7100 110,360 -0.02(-2.74%)
May 26, 2009 0.6300 0.7300 0.6300 0.7300 208,567 +0.07(+10.61%)
May 22, 2009 0.7430 0.7430 0.5500 0.6600 303,793 -0.08(-10.81%)
May 21, 2009 0.8000 0.8000 0.7400 0.7400 116,372 -0.06(-7.50%)
May 20, 2009 0.8200 0.8200 0.7601 0.8000 324,348 -0.02(-2.44%)
May 19, 2009 0.7641 0.8200 0.7641 0.8200 380,134 +0.02(+2.50%)
May 18, 2009 0.7600 0.8000 0.6500 0.8000 195,514 +0.05(+6.67%)
May 15, 2009 0.7490 0.7700 0.7068 0.7500 992,689 +0.00(+0.00%)
May 14, 2009 0.7100 0.7700 0.7000 0.7500 589,143 +0.04(+5.63%)
May 13, 2009 0.7200 0.7501 0.6900 0.7100 177,967 -0.07(-8.97%)
May 12, 2009 0.8000 0.8000 0.6800 0.7800 142,719 -0.01(-1.27%)
May 11, 2009 0.8500 0.8500 0.7600 0.7900 187,730 -0.03(-3.66%)
May 08, 2009 0.8400 0.8600 0.6905 0.8200 447,951 +0.00(+0.00%)
May 07, 2009 0.8300 0.8500 0.7700 0.8200 338,642 +0.01(+1.23%)
May 06, 2009 0.7000 0.8100 0.7000 0.8100 524,497 +0.09(+12.50%)
May 05, 2009 0.8500 0.8600 0.6850 0.7200 307,850 -0.11(-13.25%)
May 04, 2009 0.8100 0.8300 0.8000 0.8300 440,872 -0.07(-7.78%)
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.