Gray Television (NY: GTN )

22.74 USD -0.27 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.24 12.36 11.97 12.18 399,981 -0.20(-1.62%)
Jul 30, 2014 12.46 12.57 12.29 12.38 214,719 +0.04(+0.32%)
Jul 29, 2014 12.38 12.60 12.30 12.34 271,315 -0.03(-0.24%)
Jul 28, 2014 12.61 12.61 12.17 12.37 385,627 -0.18(-1.43%)
Jul 25, 2014 12.66 12.69 12.34 12.55 614,774 -0.20(-1.57%)
Jul 24, 2014 13.05 13.30 12.64 12.75 548,096 +0.10(+0.79%)
Jul 23, 2014 12.89 12.91 12.63 12.65 395,771 -0.22(-1.71%)
Jul 22, 2014 12.84 13.02 12.67 12.87 323,649 +0.14(+1.10%)
Jul 21, 2014 12.68 12.82 12.47 12.73 346,258 -0.06(-0.47%)
Jul 18, 2014 12.64 12.96 12.55 12.79 433,494 +0.16(+1.27%)
Jul 17, 2014 12.54 13.03 12.47 12.63 516,492 -0.06(-0.47%)
Jul 16, 2014 12.83 12.91 12.64 12.69 390,069 -0.04(-0.31%)
Jul 15, 2014 13.10 13.17 12.67 12.73 618,158 -0.36(-2.75%)
Jul 14, 2014 12.89 13.24 12.87 13.09 522,104 +0.38(+2.99%)
Jul 11, 2014 12.74 13.00 12.53 12.71 408,093 +0.00(+0.00%)
Jul 10, 2014 12.67 13.06 12.27 12.71 558,388 -0.26(-2.00%)
Jul 09, 2014 12.85 13.14 12.77 12.97 259,456 +0.22(+1.73%)
Jul 08, 2014 13.27 13.27 12.45 12.75 635,572 -0.54(-4.06%)
Jul 07, 2014 13.69 13.78 13.22 13.29 393,756 -0.46(-3.35%)
Jul 03, 2014 13.86 13.75 13.75 13.75 390,400 +0.12(+0.88%)
Jul 02, 2014 13.22 13.66 13.22 13.63 570,747 +0.32(+2.40%)
Jul 01, 2014 13.19 13.54 13.08 13.31 658,451 +0.18(+1.37%)
Jun 30, 2014 12.74 13.44 12.64 13.13 1,292,843 +0.34(+2.66%)
Jun 27, 2014 12.49 12.84 12.47 12.79 1,893,512 +0.23(+1.83%)
Jun 26, 2014 12.25 12.61 12.00 12.56 976,779 +0.36(+2.95%)
Jun 25, 2014 11.13 13.02 11.13 12.20 3,073,240 +0.94(+8.35%)
Jun 24, 2014 11.13 11.46 11.10 11.26 306,618 +0.09(+0.81%)
Jun 23, 2014 11.30 11.30 10.99 11.17 374,106 -0.11(-0.98%)
Jun 20, 2014 11.59 11.61 10.96 11.28 665,016 -0.24(-2.08%)
Jun 19, 2014 11.78 11.82 11.39 11.52 423,108 -0.27(-2.29%)
Jun 18, 2014 11.80 11.87 11.58 11.79 569,883 +0.00(+0.00%)
Jun 17, 2014 12.02 12.11 11.77 11.79 338,074 -0.28(-2.32%)
Jun 16, 2014 11.79 12.11 11.77 12.07 521,316 +0.24(+2.03%)
Jun 13, 2014 11.82 11.98 11.66 11.83 257,708 +0.04(+0.34%)
Jun 12, 2014 12.08 12.11 11.69 11.79 366,959 -0.30(-2.48%)
Jun 11, 2014 12.02 12.20 11.98 12.09 291,298 -0.04(-0.33%)
Jun 10, 2014 12.10 12.16 11.83 12.13 278,066 +0.10(+0.83%)
Jun 06, 2014 12.04 12.24 11.87 12.03 302,443 +0.09(+0.75%)
Jun 05, 2014 11.89 12.00 11.63 11.94 457,354 +0.05(+0.42%)
Jun 04, 2014 11.77 12.12 11.49 11.89 566,558 +0.06(+0.51%)
Jun 03, 2014 11.57 11.88 11.40 11.83 336,272 +0.24(+2.07%)
Jun 02, 2014 11.59 12.00 11.53 11.59 595,633 +0.15(+1.31%)
May 30, 2014 11.59 11.61 11.26 11.44 451,586 -0.12(-1.04%)
May 29, 2014 11.58 11.61 11.40 11.56 191,867 +0.01(+0.09%)
May 28, 2014 10.98 11.68 10.88 11.55 390,418 +0.52(+4.71%)
May 27, 2014 11.06 11.39 10.95 11.03 307,685 +0.08(+0.73%)
May 23, 2014 10.71 10.95 10.95 10.95 170,800 +0.17(+1.58%)
May 22, 2014 10.57 10.78 10.48 10.78 114,667 +0.25(+2.37%)
May 21, 2014 10.43 10.69 10.37 10.53 394,450 +0.17(+1.64%)
May 20, 2014 10.62 10.62 10.21 10.36 311,582 -0.33(-3.09%)
May 19, 2014 10.24 10.69 10.18 10.69 346,061 +0.42(+4.09%)
May 16, 2014 10.19 10.28 10.00 10.27 655,929 +0.05(+0.49%)
May 15, 2014 10.12 10.28 9.970 10.22 598,151 -0.01(-0.10%)
May 14, 2014 10.50 10.62 10.19 10.23 482,400 -0.31(-2.94%)
May 13, 2014 10.92 10.93 10.47 10.54 295,206 -0.41(-3.74%)
May 12, 2014 10.64 11.02 10.50 10.95 334,769 +0.41(+3.89%)
May 09, 2014 10.13 10.59 10.02 10.54 603,032 +0.19(+1.84%)
May 08, 2014 10.96 11.02 10.28 10.35 693,565 -0.48(-4.43%)
May 07, 2014 11.05 11.10 10.65 10.83 587,167 -0.16(-1.46%)
May 06, 2014 11.64 11.79 10.98 10.99 695,627 -0.69(-5.91%)
May 05, 2014 11.01 11.71 10.92 11.68 531,243 +0.54(+4.85%)
May 02, 2014 11.44 11.44 11.12 11.14 504,587 -0.26(-2.28%)
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.