Gray Television (NY: GTN )

22.84 USD +0.10 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.02 10.02 9.860 9.900 894,480 -0.14(-1.39%)
Jul 28, 2016 10.29 10.29 9.910 10.04 1,030,180 -0.25(-2.43%)
Jul 27, 2016 10.57 10.58 10.18 10.29 1,065,013 -0.27(-2.56%)
Jul 26, 2016 11.00 11.00 10.47 10.56 1,139,699 -0.42(-3.83%)
Jul 25, 2016 11.12 11.20 10.90 10.98 1,110,703 -0.12(-1.08%)
Jul 22, 2016 11.09 11.32 11.09 11.10 947,542 +0.05(+0.45%)
Jul 21, 2016 11.23 11.55 11.00 11.05 2,158,220 -0.20(-1.78%)
Jul 20, 2016 11.31 11.35 11.04 11.25 602,289 -0.04(-0.35%)
Jul 19, 2016 11.37 11.40 11.11 11.29 386,724 -0.09(-0.79%)
Jul 18, 2016 11.50 11.59 11.38 11.38 310,257 -0.11(-0.96%)
Jul 15, 2016 11.61 11.61 11.37 11.49 465,200 -0.04(-0.35%)
Jul 14, 2016 11.45 11.62 11.43 11.53 386,363 +0.19(+1.68%)
Jul 13, 2016 11.70 11.73 11.20 11.34 787,572 -0.29(-2.49%)
Jul 12, 2016 11.50 11.70 11.44 11.63 671,427 +0.24(+2.11%)
Jul 11, 2016 11.21 11.48 11.21 11.39 463,814 +0.27(+2.43%)
Jul 08, 2016 11.10 11.29 11.09 11.12 1,152,987 +0.12(+1.09%)
Jul 07, 2016 10.70 11.02 10.65 11.00 819,608 +0.35(+3.29%)
Jul 06, 2016 10.49 10.68 10.30 10.65 725,452 +0.13(+1.24%)
Jul 05, 2016 10.80 10.80 10.41 10.52 479,847 -0.31(-2.86%)
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.