Gray Television (NY: GTN )

19.06 -0.98 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.96 15.99 15.50 15.52 617,906 -0.54(-3.36%)
Aug 28, 2020 15.92 16.07 15.74 16.06 466,700 +0.24(+1.52%)
Aug 27, 2020 15.49 15.86 15.38 15.82 872,327 +0.48(+3.13%)
Aug 26, 2020 15.19 15.51 15.18 15.34 659,215 +0.07(+0.46%)
Aug 25, 2020 15.63 15.68 15.05 15.27 492,826 -0.12(-0.78%)
Aug 24, 2020 14.82 15.39 14.70 15.39 568,566 +0.58(+3.92%)
Aug 21, 2020 14.87 15.00 14.57 14.81 509,700 -0.20(-1.33%)
Aug 20, 2020 15.06 15.42 14.85 15.01 401,767 -0.35(-2.28%)
Aug 19, 2020 15.25 15.68 15.15 15.36 669,273 +0.18(+1.19%)
Aug 18, 2020 15.31 15.42 15.03 15.18 568,552 -0.19(-1.24%)
Aug 17, 2020 15.49 15.57 15.13 15.37 328,031 -0.11(-0.71%)
Aug 14, 2020 15.29 15.66 15.06 15.48 425,700 +0.04(+0.26%)
Aug 13, 2020 15.47 15.80 15.32 15.44 553,787 -0.16(-1.03%)
Aug 12, 2020 15.88 16.01 15.53 15.60 826,525 -0.03(-0.19%)
Aug 11, 2020 15.26 16.16 15.23 15.63 1,111,195 +0.70(+4.69%)
Aug 10, 2020 14.75 15.11 14.69 14.93 791,700 +0.19(+1.29%)
Aug 07, 2020 14.78 15.20 14.47 14.74 771,800 -0.04(-0.27%)
Aug 06, 2020 14.13 15.24 14.08 14.78 1,098,962 +0.58(+4.08%)
Aug 05, 2020 14.97 15.00 14.00 14.20 1,155,075 -0.66(-4.44%)
Aug 04, 2020 14.63 15.16 14.62 14.86 596,443 +0.19(+1.30%)
Aug 03, 2020 14.44 14.84 14.24 14.67 537,814 +0.33(+2.30%)
Jul 31, 2020 14.55 14.55 13.87 14.34 476,100 -0.25(-1.71%)
Jul 30, 2020 14.25 14.66 14.04 14.59 459,281 +0.12(+0.83%)
Jul 29, 2020 14.33 14.52 14.21 14.47 556,531 +0.12(+0.84%)
Jul 28, 2020 13.96 14.49 13.95 14.35 517,468 +0.22(+1.56%)
Jul 27, 2020 14.48 14.53 13.87 14.13 414,523 -0.41(-2.82%)
Jul 24, 2020 14.52 14.71 14.35 14.54 546,100 -0.08(-0.55%)
Jul 23, 2020 14.30 14.70 14.26 14.62 739,835 +0.42(+2.96%)
Jul 22, 2020 14.10 14.37 14.02 14.20 738,274 +0.00(+0.00%)
Jul 21, 2020 13.99 14.54 13.90 14.20 892,911 +0.41(+2.97%)
Jul 20, 2020 14.49 14.49 13.70 13.79 702,308 -0.71(-4.90%)
Jul 17, 2020 14.83 14.89 14.48 14.50 582,700 -0.38(-2.55%)
Jul 16, 2020 14.56 15.05 14.27 14.88 679,138 +0.19(+1.29%)
Jul 15, 2020 14.36 14.84 14.17 14.69 1,107,716 +0.69(+4.93%)
Jul 14, 2020 13.82 14.00 13.50 14.00 557,793 +0.17(+1.23%)
Jul 13, 2020 14.00 14.28 13.80 13.83 842,403 -0.08(-0.58%)
Jul 10, 2020 13.25 13.95 13.25 13.91 396,700 +0.64(+4.82%)
Jul 09, 2020 13.87 13.93 13.00 13.27 794,156 -0.48(-3.49%)
Jul 08, 2020 13.71 13.88 13.54 13.75 549,212 -0.02(-0.15%)
Jul 07, 2020 13.72 14.06 13.63 13.77 718,486 -0.14(-1.01%)
Jul 06, 2020 13.97 14.02 13.64 13.91 426,372 +0.21(+1.53%)
Jul 02, 2020 14.26 14.46 13.62 13.70 597,200 +0.00(+0.00%)
Jul 01, 2020 13.95 14.26 13.65 13.70 582,330 -0.25(-1.79%)
Jun 30, 2020 13.64 14.13 13.56 13.95 1,049,215 +0.19(+1.38%)
Jun 29, 2020 13.00 13.91 12.90 13.76 991,178 +0.89(+6.92%)
Jun 26, 2020 13.71 13.81 12.82 12.87 1,339,800 -0.98(-7.08%)
Jun 25, 2020 13.53 13.88 13.23 13.85 1,278,518 +0.02(+0.14%)
Jun 24, 2020 14.11 14.20 13.37 13.83 1,030,650 -0.56(-3.89%)
Jun 23, 2020 14.83 14.92 14.37 14.39 1,194,425 -0.16(-1.10%)
Jun 22, 2020 14.01 14.56 13.87 14.55 640,867 +0.33(+2.32%)
Jun 19, 2020 14.74 14.91 13.77 14.22 1,162,900 -0.35(-2.40%)
Jun 18, 2020 14.32 14.65 14.14 14.57 629,098 +0.10(+0.69%)
Jun 17, 2020 14.81 14.88 14.43 14.47 725,605 -0.31(-2.10%)
Jun 16, 2020 15.43 15.69 14.50 14.78 997,091 +0.01(+0.07%)
Jun 15, 2020 13.68 14.92 13.40 14.77 945,788 +0.44(+3.07%)
Jun 12, 2020 15.27 15.34 13.96 14.33 1,090,500 -0.15(-1.04%)
Jun 11, 2020 15.02 15.13 14.47 14.48 1,283,355 -1.68(-10.40%)
Jun 10, 2020 16.00 16.79 15.77 16.16 1,304,520 +0.01(+0.06%)
Jun 09, 2020 16.66 16.72 16.01 16.15 1,296,038 -0.90(-5.28%)
Jun 08, 2020 17.73 17.80 16.75 17.05 1,059,758 -0.24(-1.39%)
Jun 05, 2020 16.50 17.60 16.32 17.29 1,616,200 +1.87(+12.13%)
Jun 04, 2020 15.30 15.65 15.07 15.42 842,698 -0.02(-0.13%)
Jun 03, 2020 14.65 15.66 14.65 15.44 1,029,027 +1.06(+7.37%)
Jun 02, 2020 14.56 14.66 14.00 14.38 931,682 +0.08(+0.56%)
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.