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 (%)
Oct 31, 2016 9.000 9.100 8.800 8.900 1,064,586 -0.20(-2.20%)
Oct 28, 2016 8.750 9.100 8.700 9.100 907,340 +0.30(+3.41%)
Oct 27, 2016 9.400 9.400 8.750 8.800 983,587 -0.50(-5.38%)
Oct 26, 2016 9.450 9.450 9.200 9.300 439,142 -0.20(-2.11%)
Oct 25, 2016 9.600 9.650 9.500 9.500 272,949 -0.10(-1.04%)
Oct 24, 2016 9.600 9.800 9.550 9.600 411,103 +0.05(+0.52%)
Oct 21, 2016 9.500 9.800 9.400 9.550 402,800 -0.05(-0.52%)
Oct 20, 2016 9.800 10.10 9.600 9.600 737,682 -0.25(-2.54%)
Oct 19, 2016 9.650 9.900 9.550 9.850 549,002 +0.15(+1.55%)
Oct 18, 2016 9.750 9.750 9.600 9.700 336,522 +0.05(+0.52%)
Oct 17, 2016 9.450 9.800 9.450 9.650 569,152 +0.14(+1.47%)
Oct 14, 2016 9.670 9.710 9.450 9.510 854,370 -0.09(-0.94%)
Oct 13, 2016 9.670 9.740 9.470 9.600 707,747 -0.16(-1.64%)
Oct 12, 2016 9.830 9.850 9.688 9.760 640,167 -0.07(-0.71%)
Oct 11, 2016 10.09 10.11 9.774 9.830 828,285 -0.29(-2.87%)
Oct 10, 2016 10.36 10.49 10.10 10.12 593,268 -0.21(-2.03%)
Oct 07, 2016 10.63 10.65 10.28 10.33 824,457 -0.33(-3.10%)
Oct 06, 2016 10.82 10.88 10.55 10.66 483,025 -0.18(-1.66%)
Oct 05, 2016 10.71 10.91 10.71 10.84 782,457 +0.13(+1.21%)
Oct 04, 2016 10.69 10.92 10.64 10.71 1,106,953 +0.01(+0.09%)
Oct 03, 2016 10.38 10.74 10.31 10.70 1,521,214 +0.34(+3.28%)
Sep 30, 2016 10.03 10.42 10.00 10.36 2,007,362 +0.35(+3.50%)
Sep 29, 2016 10.30 10.37 9.923 10.01 871,524 -0.32(-3.10%)
Sep 28, 2016 10.21 10.41 10.13 10.33 789,830 +0.17(+1.67%)
Sep 27, 2016 10.18 10.26 10.06 10.16 1,230,070 -0.01(-0.10%)
Sep 26, 2016 10.03 10.37 10.01 10.17 1,708,597 +0.16(+1.60%)
Sep 23, 2016 9.790 10.09 9.690 10.01 1,384,600 +0.17(+1.73%)
Sep 22, 2016 10.06 10.20 9.775 9.840 1,120,392 -0.19(-1.89%)
Sep 21, 2016 9.570 10.11 9.430 10.03 2,160,943 +0.03(+0.30%)
Sep 20, 2016 10.86 10.87 9.870 10.00 2,413,262 -1.04(-9.42%)
Sep 19, 2016 11.14 11.22 10.88 11.04 839,921 +0.04(+0.36%)
Sep 16, 2016 10.82 11.00 10.77 11.00 610,446 +0.16(+1.48%)
Sep 15, 2016 10.78 10.94 10.58 10.84 767,258 +0.09(+0.84%)
Sep 14, 2016 11.00 11.00 10.65 10.75 610,725 -0.12(-1.10%)
Sep 13, 2016 10.75 10.95 10.45 10.87 1,312,234 +0.00(+0.00%)
Sep 12, 2016 10.58 10.89 10.54 10.87 564,744 +0.18(+1.68%)
Sep 09, 2016 10.93 11.01 10.65 10.69 568,070 -0.37(-3.35%)
Sep 08, 2016 11.04 11.09 10.85 11.06 367,013 -0.04(-0.36%)
Sep 07, 2016 11.07 11.27 11.06 11.10 416,949 +0.02(+0.18%)
Sep 06, 2016 11.29 11.34 10.95 11.08 580,701 -0.20(-1.77%)
Sep 02, 2016 11.35 11.28 11.28 11.28 971,800 +0.04(+0.36%)
Sep 01, 2016 11.27 11.43 11.04 11.24 890,872 +0.01(+0.09%)
Aug 31, 2016 11.14 11.25 11.05 11.23 662,355 +0.09(+0.81%)
Aug 30, 2016 11.10 11.18 11.05 11.14 293,492 +0.02(+0.18%)
Aug 29, 2016 11.17 11.33 11.04 11.12 550,435 +0.02(+0.18%)
Aug 26, 2016 11.09 11.14 10.88 11.10 523,284 +0.06(+0.54%)
Aug 25, 2016 11.12 11.18 10.97 11.04 405,982 -0.11(-0.99%)
Aug 24, 2016 11.38 11.46 11.10 11.15 519,777 -0.24(-2.11%)
Aug 23, 2016 11.42 11.57 11.39 11.39 404,519 -0.04(-0.35%)
Aug 22, 2016 11.49 11.52 11.23 11.43 556,373 -0.06(-0.52%)
Aug 19, 2016 11.51 11.54 11.38 11.49 395,470 -0.03(-0.26%)
Aug 18, 2016 11.66 11.71 11.44 11.52 584,232 -0.14(-1.20%)
Aug 17, 2016 11.68 11.71 11.51 11.66 345,427 -0.09(-0.77%)
Aug 16, 2016 11.76 11.79 11.60 11.75 344,993 -0.12(-1.01%)
Aug 15, 2016 11.52 11.90 11.51 11.87 667,929 +0.47(+4.12%)
Aug 12, 2016 11.38 11.43 11.30 11.40 362,906 +0.01(+0.09%)
Aug 11, 2016 11.08 11.43 11.08 11.39 510,821 +0.36(+3.26%)
Aug 10, 2016 10.96 11.05 10.82 11.03 522,620 +0.11(+1.01%)
Aug 09, 2016 11.22 11.26 10.92 10.92 627,595 -0.30(-2.67%)
Aug 08, 2016 11.28 11.34 11.14 11.22 1,221,246 -0.01(-0.09%)
Aug 05, 2016 11.10 11.75 11.10 11.23 1,831,051 +0.13(+1.17%)
Aug 04, 2016 10.25 11.22 10.02 11.10 2,758,973 +1.10(+11.00%)
Aug 03, 2016 9.300 10.15 9.150 10.00 1,756,936 +0.71(+7.64%)
Aug 02, 2016 9.790 9.820 9.225 9.290 2,103,428 -0.49(-5.01%)
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.