Gray Television (NY: GTN )

20.17 USD -0.25 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.61 17.19 16.52 16.89 883,407 +0.28(+1.69%)
Jul 30, 2015 16.15 16.76 15.85 16.61 694,542 +0.42(+2.59%)
Jul 29, 2015 16.39 16.39 15.97 16.19 1,066,161 -0.25(-1.52%)
Jul 28, 2015 16.50 16.58 16.16 16.44 672,803 +0.03(+0.18%)
Jul 27, 2015 16.68 16.75 15.20 16.41 1,992,334 -0.36(-2.15%)
Jul 24, 2015 17.07 17.35 16.54 16.77 1,253,295 -0.31(-1.81%)
Jul 23, 2015 17.77 17.78 17.05 17.08 872,432 -0.68(-3.83%)
Jul 22, 2015 17.57 17.92 17.40 17.76 682,953 +0.16(+0.91%)
Jul 21, 2015 17.88 18.07 17.50 17.60 1,144,202 -0.25(-1.40%)
Jul 20, 2015 17.83 17.89 17.04 17.85 1,586,211 +0.25(+1.42%)
Jul 17, 2015 17.53 17.85 17.45 17.60 1,741,634 +0.15(+0.86%)
Jul 16, 2015 17.18 17.80 17.14 17.45 1,891,295 +0.36(+2.11%)
Jul 15, 2015 17.10 17.40 17.07 17.09 1,531,690 +0.06(+0.35%)
Jul 14, 2015 16.86 17.27 16.80 17.03 2,276,011 +0.48(+2.90%)
Jul 13, 2015 15.90 16.67 15.85 16.55 1,399,612 +0.79(+5.01%)
Jul 10, 2015 15.56 15.87 15.46 15.76 584,042 +0.51(+3.34%)
Jul 09, 2015 15.28 15.46 15.13 15.25 563,719 +0.14(+0.93%)
Jul 08, 2015 15.46 15.56 15.01 15.11 611,258 -0.50(-3.20%)
Jul 07, 2015 15.83 15.87 15.26 15.61 568,209 -0.22(-1.39%)
Jul 06, 2015 15.69 16.04 15.57 15.83 662,339 +0.02(+0.13%)
Jul 02, 2015 15.86 15.81 15.81 15.81 651,700 +0.23(+1.48%)
Jul 01, 2015 15.84 15.96 15.39 15.58 539,298 -0.10(-0.64%)
Jun 30, 2015 15.46 15.69 15.24 15.68 774,226 +0.35(+2.28%)
Jun 29, 2015 15.75 15.79 15.27 15.33 935,816 -0.49(-3.10%)
Jun 26, 2015 15.50 15.93 15.48 15.82 1,374,735 +0.36(+2.33%)
Jun 25, 2015 15.42 15.60 15.33 15.46 986,220 +0.17(+1.11%)
Jun 24, 2015 15.61 15.61 15.27 15.29 528,981 -0.32(-2.05%)
Jun 23, 2015 15.82 15.96 15.55 15.61 393,196 -0.15(-0.95%)
Jun 22, 2015 15.67 15.85 15.60 15.76 470,074 +0.17(+1.09%)
Jun 19, 2015 15.94 16.05 15.57 15.59 634,661 -0.28(-1.76%)
Jun 18, 2015 15.86 16.24 15.81 15.87 612,745 +0.06(+0.38%)
Jun 17, 2015 15.55 15.85 15.40 15.81 693,945 +0.31(+2.00%)
Jun 16, 2015 15.10 15.63 15.10 15.50 610,194 +0.40(+2.65%)
Jun 15, 2015 15.28 15.44 15.02 15.10 841,673 -0.20(-1.31%)
Jun 12, 2015 15.14 15.47 15.02 15.30 597,703 +0.14(+0.92%)
Jun 11, 2015 15.31 15.39 15.03 15.16 482,429 -0.07(-0.46%)
Jun 10, 2015 15.35 15.56 15.18 15.23 495,661 -0.07(-0.46%)
Jun 09, 2015 15.42 15.49 15.03 15.30 568,772 -0.16(-1.03%)
Jun 08, 2015 15.78 15.90 15.34 15.46 493,788 -0.32(-2.03%)
Jun 05, 2015 15.52 15.80 15.31 15.78 593,035 +0.25(+1.61%)
Jun 04, 2015 15.99 16.09 15.25 15.53 1,087,614 -0.56(-3.48%)
Jun 03, 2015 16.45 16.55 16.07 16.09 1,017,898 -0.29(-1.77%)
Jun 02, 2015 16.27 16.54 16.22 16.38 1,777,412 +0.02(+0.12%)
Jun 01, 2015 16.12 16.67 16.11 16.36 1,294,226 +0.40(+2.51%)
May 29, 2015 16.00 16.19 15.90 15.96 1,724,721 -0.05(-0.31%)
May 28, 2015 16.12 16.13 15.61 16.01 680,874 -0.18(-1.11%)
May 27, 2015 15.89 16.31 15.84 16.19 1,262,314 +0.35(+2.21%)
May 26, 2015 15.62 15.93 15.26 15.84 1,270,743 +0.38(+2.46%)
May 22, 2015 15.30 15.46 15.46 15.46 1,348,000 +0.36(+2.38%)
May 21, 2015 14.52 15.38 14.38 15.10 1,419,959 +0.57(+3.92%)
May 20, 2015 13.94 14.58 13.90 14.53 820,952 +0.62(+4.46%)
May 19, 2015 14.26 14.28 13.75 13.91 314,869 -0.24(-1.70%)
May 18, 2015 13.78 14.18 13.73 14.15 534,232 +0.43(+3.13%)
May 15, 2015 13.93 13.93 13.59 13.72 313,353 -0.17(-1.22%)
May 14, 2015 13.97 14.05 13.72 13.89 309,855 +0.02(+0.14%)
May 13, 2015 14.03 14.16 13.75 13.87 347,054 -0.14(-1.00%)
May 12, 2015 14.03 14.03 13.59 14.01 355,238 +0.10(+0.72%)
May 11, 2015 13.89 14.58 13.85 13.91 608,269 +0.06(+0.43%)
May 08, 2015 13.99 14.08 13.78 13.85 443,544 -0.03(-0.22%)
May 07, 2015 13.94 14.25 13.87 13.88 569,308 +0.00(+0.00%)
May 06, 2015 14.30 14.42 13.56 13.88 885,780 -0.33(-2.32%)
May 05, 2015 14.50 14.94 13.72 14.21 1,473,754 +0.56(+4.10%)
May 04, 2015 13.53 13.70 13.30 13.65 562,849 +0.14(+1.04%)
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.