FinancialContent is the trusted provider of stock market information to the media industry.
Gray Television (NY: GTN)
17.76 USD  +0.31 (+1.78%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 17.42 17.80 17.42 17.76 490,943 +0.31(+1.78%)
Jul 18, 2019 17.65 17.73 17.27 17.45 870,245 -0.21(-1.19%)
Jul 17, 2019 18.30 18.30 17.66 17.66 880,136 -0.66(-3.60%)
Jul 16, 2019 18.10 18.53 17.89 18.32 897,873 +0.25(+1.38%)
Jul 15, 2019 18.58 18.58 17.73 18.07 1,270,354 -0.46(-2.48%)
Jul 12, 2019 18.43 18.73 18.30 18.53 1,383,600 +0.13(+0.71%)
Jul 11, 2019 17.82 18.40 17.79 18.40 1,542,106 +0.65(+3.66%)
Jul 10, 2019 17.57 17.80 17.34 17.75 1,301,227 +0.30(+1.72%)
Jul 09, 2019 17.22 17.48 17.07 17.45 973,043 +0.10(+0.58%)
Jul 08, 2019 17.39 17.75 17.03 17.35 1,881,589 +0.44(+2.60%)
Jul 05, 2019 16.80 16.95 16.51 16.91 529,500 +0.03(+0.18%)
Jul 03, 2019 16.52 16.89 16.40 16.88 251,500 +0.41(+2.49%)
Jul 02, 2019 16.43 16.60 16.23 16.47 483,371 -0.01(-0.06%)
Jul 01, 2019 16.64 16.85 16.28 16.48 500,331 +0.09(+0.55%)
Jun 28, 2019 16.25 16.45 16.03 16.39 3,345,800 +0.26(+1.61%)
Jun 27, 2019 15.90 16.14 15.77 16.13 683,268 +0.26(+1.64%)
Jun 26, 2019 16.10 16.30 15.87 15.87 862,665 -0.13(-0.81%)
Jun 25, 2019 16.14 16.24 15.91 16.00 713,678 -0.18(-1.11%)
Jun 24, 2019 16.69 16.83 16.17 16.18 900,296 -0.39(-2.35%)
Jun 21, 2019 16.67 16.74 16.23 16.57 1,325,400 -0.18(-1.07%)
Jun 20, 2019 16.96 17.11 16.72 16.75 1,164,599 -0.07(-0.42%)
Jun 19, 2019 16.83 17.03 16.67 16.82 801,500 +0.00(+0.00%)
Jun 18, 2019 17.06 17.25 16.70 16.82 1,013,388 -0.09(-0.53%)
Jun 17, 2019 16.73 17.00 16.50 16.91 861,117 +0.25(+1.50%)
Jun 14, 2019 16.61 16.78 16.36 16.66 1,008,800 -0.02(-0.12%)
Jun 13, 2019 16.40 16.73 16.24 16.68 783,692 +0.33(+2.02%)
Jun 12, 2019 16.20 16.50 16.11 16.35 569,378 +0.16(+0.99%)
Jun 11, 2019 16.40 16.46 16.07 16.19 757,175 -0.21(-1.28%)
Jun 10, 2019 16.44 16.69 16.22 16.40 638,992 -0.07(-0.43%)
Jun 07, 2019 16.69 16.93 16.38 16.47 625,800 -0.24(-1.44%)
Jun 06, 2019 16.60 16.83 16.47 16.71 786,476 +0.12(+0.72%)
Jun 05, 2019 17.34 17.35 16.56 16.59 782,851 -0.66(-3.83%)
Jun 04, 2019 17.17 17.32 16.59 17.25 1,284,294 +0.08(+0.47%)
Jun 03, 2019 17.20 17.47 17.04 17.17 728,013 -0.06(-0.35%)
May 31, 2019 17.56 17.65 17.06 17.23 1,190,600 -0.70(-3.90%)
May 30, 2019 17.73 18.18 17.73 17.93 489,301 +0.22(+1.24%)
May 29, 2019 18.01 18.17 17.52 17.71 848,678 -0.50(-2.75%)
May 28, 2019 18.18 18.55 18.05 18.21 938,483 +0.13(+0.72%)
May 24, 2019 18.18 18.29 17.93 18.08 462,500 +0.00(+0.00%)
May 23, 2019 18.20 18.39 17.88 18.08 1,013,789 -0.42(-2.27%)
May 22, 2019 18.64 18.80 18.41 18.50 608,402 -0.27(-1.44%)
May 21, 2019 18.32 18.80 18.29 18.77 687,877 +0.48(+2.62%)
May 20, 2019 18.43 18.60 18.01 18.29 600,641 -0.31(-1.67%)
May 17, 2019 19.00 19.19 18.56 18.60 673,100 -0.68(-3.53%)
May 16, 2019 19.04 19.42 19.00 19.28 717,500 +0.20(+1.05%)
May 15, 2019 18.75 19.11 18.57 19.08 815,299 +0.08(+0.42%)
May 14, 2019 18.80 19.08 18.61 19.00 1,521,356 +0.18(+0.96%)
May 13, 2019 19.87 19.97 18.74 18.82 1,566,493 -1.52(-7.47%)
May 10, 2019 19.90 20.57 19.62 20.34 1,238,700 +0.23(+1.14%)
May 09, 2019 20.02 20.38 19.13 20.11 1,740,787 -0.05(-0.25%)
May 08, 2019 21.00 21.70 20.09 20.16 2,337,533 -1.94(-8.78%)
May 07, 2019 22.69 23.21 21.86 22.10 1,282,568 -0.79(-3.45%)
May 06, 2019 22.41 23.14 22.36 22.89 891,771 +0.19(+0.84%)
May 03, 2019 22.40 22.70 22.26 22.70 664,900 +0.29(+1.29%)
May 02, 2019 23.10 23.25 22.14 22.41 1,390,124 -0.81(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.