Gray Television Inc Cl A (NY: GTN-A )

8.220 +0.310 (+3.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.25 14.29 14.20 14.20 1,562 +0.04(+0.32%)
Sep 27, 2018 14.16 14.16 14.16 14.16 51 +0.00(+0.00%)
Sep 25, 2018 14.16 14.16 14.16 0 -0.09(-0.63%)
Sep 24, 2018 14.25 14.25 14.25 14.25 735 +0.05(+0.35%)
Sep 21, 2018 14.20 14.29 14.17 14.20 3,124 +0.09(+0.60%)
Sep 20, 2018 13.98 14.11 13.98 14.11 225 +0.22(+1.61%)
Sep 19, 2018 13.76 13.89 13.76 13.89 276 +0.22(+1.64%)
Sep 18, 2018 13.67 13.67 13.67 13.67 354 -0.18(-1.29%)
Sep 17, 2018 13.85 13.85 13.85 13.85 29 +0.00(+0.00%)
Sep 14, 2018 14.11 14.11 13.85 13.85 334 -0.13(-0.90%)
Sep 13, 2018 14.03 14.03 13.97 13.97 271 -0.01(-0.06%)
Sep 12, 2018 13.98 13.98 13.98 13.98 132 +0.06(+0.40%)
Sep 11, 2018 13.94 13.94 13.87 13.93 1,228 +0.03(+0.25%)
Sep 10, 2018 13.89 13.89 13.89 13.89 3 +0.00(+0.00%)
Sep 07, 2018 13.89 13.89 13.89 13.89 111 +0.00(+0.00%)
Sep 06, 2018 13.89 13.89 13.89 13.89 111 -0.18(-1.27%)
Sep 04, 2018 14.07 14.07 14.07 0 -0.27(-1.88%)
Aug 31, 2018 14.34 14.34 14.34 0 +0.36(+2.56%)
Aug 30, 2018 13.98 13.98 13.98 13.98 143 +0.00(+0.00%)
Aug 28, 2018 13.98 13.98 13.98 0 +0.00(+0.00%)
Aug 27, 2018 13.71 13.98 13.71 13.98 791 -0.18(-1.27%)
Aug 24, 2018 14.16 14.16 14.16 14.16 1,115 +0.00(+0.00%)
Aug 23, 2018 14.20 14.34 14.07 14.16 3,107 +0.45(+3.27%)
Aug 22, 2018 13.71 13.71 75 +0.00(+0.00%)
Aug 21, 2018 13.71 13.71 13.71 13.71 739 +0.09(+0.66%)
Aug 20, 2018 13.62 13.62 13.62 13.62 133 -0.04(-0.33%)
Aug 17, 2018 13.67 13.67 13.67 13.67 111 +0.00(+0.00%)
Aug 13, 2018 13.67 13.67 13.67 0 +0.00(+0.00%)
Aug 10, 2018 13.89 13.89 13.67 13.67 223 -0.21(-1.48%)
Aug 09, 2018 13.98 13.98 13.87 13.87 334 -0.02(-0.13%)
Aug 08, 2018 13.22 13.89 13.22 13.89 2,227 +0.76(+5.80%)
Aug 07, 2018 12.90 13.13 12.90 13.13 1,234 +0.31(+2.45%)
Aug 03, 2018 12.82 12.82 12.82 0 +0.00(+0.00%)
Aug 02, 2018 12.82 12.82 12.82 12.82 116 -0.09(-0.69%)
Aug 01, 2018 12.90 12.90 12.90 12.90 113 +0.09(+0.70%)
Jul 31, 2018 12.55 12.82 12.55 12.82 729 -0.04(-0.35%)
Jul 27, 2018 12.86 12.86 12.86 0 -0.09(-0.69%)
Jul 24, 2018 12.95 12.95 12.95 0 -0.09(-0.69%)
Jul 20, 2018 13.04 13.04 13.04 82 -0.36(-2.68%)
Jul 19, 2018 13.67 13.67 13.40 13.40 700 +0.02(+0.17%)
Jul 17, 2018 13.38 13.38 13.38 0 +0.20(+1.53%)
Jul 16, 2018 13.40 13.40 13.17 13.17 504 -0.49(-3.61%)
Jul 13, 2018 13.61 13.67 13.31 13.67 8,480 +0.18(+1.33%)
Jul 12, 2018 13.49 13.49 13.49 13.49 223 -0.09(-0.66%)
Jul 11, 2018 13.35 13.58 13.35 13.58 1,478 +0.27(+2.03%)
Jul 10, 2018 13.35 13.51 13.31 13.31 575 +0.22(+1.71%)
Jul 09, 2018 13.31 13.08 13.08 1,148 -0.22(-1.68%)
Jul 06, 2018 13.17 13.31 13.17 13.31 339 +0.04(+0.34%)
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.