Gray Television (NY: GTN )

21.00 USD +0.83 (+4.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 20.08 21.01 20.00 21.00 491,627 +0.83(+4.12%)
Jan 27, 2022 20.54 20.55 20.05 20.17 700,102 -0.25(-1.22%)
Jan 26, 2022 21.00 21.25 20.04 20.42 693,359 -0.26(-1.26%)
Jan 25, 2022 20.49 20.82 20.04 20.68 457,738 -0.02(-0.10%)
Jan 24, 2022 20.15 20.78 19.68 20.70 733,699 +0.26(+1.27%)
Jan 21, 2022 20.59 20.85 20.14 20.44 756,077 -0.36(-1.73%)
Jan 20, 2022 21.75 22.02 20.74 20.80 769,939 -0.98(-4.50%)
Jan 19, 2022 22.36 22.37 21.48 21.78 683,895 -0.48(-2.16%)
Jan 18, 2022 22.68 22.83 22.14 22.26 432,798 -0.62(-2.71%)
Jan 14, 2022 22.88 0 -0.37(-1.59%)
Jan 13, 2022 21.53 23.30 21.37 23.25 1,036,671 +1.92(+9.00%)
Jan 12, 2022 21.04 21.49 20.94 21.33 479,647 +0.36(+1.72%)
Jan 11, 2022 21.40 21.52 20.96 20.97 477,741 -0.44(-2.06%)
Jan 10, 2022 21.56 21.73 21.26 21.41 434,101 -0.08(-0.37%)
Jan 07, 2022 21.24 21.77 21.24 21.49 537,383 +0.26(+1.22%)
Jan 06, 2022 21.30 21.73 21.20 21.23 517,228 -0.10(-0.47%)
Jan 05, 2022 21.83 22.23 21.30 21.33 845,390 -0.36(-1.66%)
Jan 04, 2022 21.76 22.21 21.65 21.69 815,043 +0.04(+0.18%)
Jan 03, 2022 20.60 21.67 20.57 21.65 936,510 +1.49(+7.39%)
Dec 31, 2021 20.11 20.42 20.05 20.16 428,826 -0.19(-0.93%)
Dec 30, 2021 20.24 20.62 20.24 20.35 501,756 +0.15(+0.74%)
Dec 29, 2021 20.79 20.92 20.16 20.20 734,758 -0.57(-2.74%)
Dec 28, 2021 20.67 21.27 20.67 20.77 692,278 +0.04(+0.19%)
Dec 27, 2021 20.26 20.83 20.15 20.73 762,639 +0.43(+2.12%)
Dec 23, 2021 20.00 20.53 19.84 20.30 898,973 +0.50(+2.53%)
Dec 22, 2021 19.60 19.84 19.47 19.80 1,012,924 +0.09(+0.46%)
Dec 21, 2021 18.81 19.83 18.81 19.71 974,135 +0.96(+5.12%)
Dec 20, 2021 18.95 19.11 18.31 18.75 1,170,422 -0.61(-3.15%)
Dec 17, 2021 18.70 19.62 18.52 19.36 1,125,206 +0.53(+2.81%)
Dec 16, 2021 19.46 19.52 18.70 18.83 889,108 -0.37(-1.93%)
Dec 15, 2021 19.75 19.75 19.08 19.20 1,372,609 -0.68(-3.42%)
Dec 14, 2021 20.87 21.05 19.86 19.88 977,837 -1.19(-5.65%)
Dec 13, 2021 21.74 21.99 21.05 21.07 526,234 -0.90(-4.10%)
Dec 10, 2021 22.13 22.29 21.78 21.97 374,505 +0.04(+0.18%)
Dec 09, 2021 21.25 22.34 21.12 21.93 873,338 +0.71(+3.35%)
Dec 08, 2021 21.34 21.42 21.00 21.22 740,233 -0.18(-0.84%)
Dec 07, 2021 21.63 21.78 21.34 21.40 668,844 +0.09(+0.42%)
Dec 06, 2021 21.22 21.60 21.00 21.31 1,696,610 +0.42(+2.01%)
Dec 03, 2021 20.82 21.13 20.62 20.89 414,882 +0.00(+0.00%)
Dec 02, 2021 20.66 20.99 20.32 20.89 551,852 +0.47(+2.30%)
Dec 01, 2021 21.17 21.52 20.42 20.42 715,929 -0.20(-0.97%)
Nov 30, 2021 20.85 20.97 20.25 20.62 1,318,610 -0.47(-2.23%)
Nov 29, 2021 21.39 21.53 20.69 21.09 792,397 +0.01(+0.05%)
Nov 26, 2021 21.03 21.18 20.64 21.08 461,912 -0.57(-2.63%)
Nov 24, 2021 21.53 21.96 21.46 21.65 467,769 -0.09(-0.41%)
Nov 23, 2021 21.72 21.99 21.48 21.74 633,647 +0.21(+0.98%)
Nov 22, 2021 21.85 21.86 21.39 21.53 752,914 -0.31(-1.42%)
Nov 19, 2021 21.80 21.99 21.73 21.84 697,249 -0.22(-1.00%)
Nov 18, 2021 22.21 22.10 21.98 22.06 643,271 -0.25(-1.12%)
Nov 17, 2021 22.50 22.64 22.00 22.31 590,588 -0.37(-1.63%)
Nov 16, 2021 23.41 23.41 22.52 22.68 588,360 -0.88(-3.74%)
Nov 15, 2021 23.01 23.62 23.00 23.56 369,952 +0.64(+2.79%)
Nov 12, 2021 23.57 23.57 22.91 22.92 495,128 -0.58(-2.47%)
Nov 11, 2021 22.98 23.60 22.92 23.50 438,147 +0.55(+2.40%)
Nov 10, 2021 22.85 22.95 444,441 -0.03(-0.13%)
Nov 09, 2021 23.04 23.16 22.89 22.98 469,450 -0.07(-0.30%)
Nov 08, 2021 23.34 23.53 22.90 23.05 765,731 -0.29(-1.24%)
Nov 05, 2021 24.20 24.39 23.32 23.34 548,759 -0.54(-2.26%)
Nov 04, 2021 23.75 24.45 22.76 23.88 1,193,206 -1.34(-5.31%)
Nov 03, 2021 24.38 25.24 24.25 25.22 616,339 +0.83(+3.40%)
Nov 02, 2021 24.23 24.41 23.77 24.39 488,305 +0.20(+0.83%)
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.