Gray Television (NY: GTN )

5.210 +0.080 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.84 18.87 18.23 18.31 717,058 -0.60(-3.20%)
Jan 30, 2020 18.90 19.03 18.51 18.91 742,271 -0.25(-1.32%)
Jan 29, 2020 19.22 19.26 18.94 19.16 565,355 -0.02(-0.09%)
Jan 28, 2020 19.44 19.65 19.08 19.18 699,332 -0.14(-0.70%)
Jan 27, 2020 19.17 19.50 18.77 19.32 653,968 -0.17(-0.88%)
Jan 24, 2020 20.17 20.17 19.25 19.49 809,556 -0.64(-3.18%)
Jan 23, 2020 19.65 20.23 19.20 20.13 808,824 +0.36(+1.83%)
Jan 22, 2020 19.77 19.87 19.58 19.77 868,578 +0.06(+0.32%)
Jan 21, 2020 20.23 20.23 19.55 19.71 784,268 -0.68(-3.32%)
Jan 17, 2020 20.58 20.83 20.24 20.38 1,097,133 -0.02(-0.09%)
Jan 16, 2020 20.25 20.50 19.89 20.40 728,258 +0.14(+0.71%)
Jan 15, 2020 19.53 20.46 19.53 20.26 1,206,487 +0.68(+3.46%)
Jan 14, 2020 19.17 19.68 19.05 19.58 934,058 +0.40(+2.07%)
Jan 13, 2020 19.10 19.24 18.76 19.18 815,524 +0.25(+1.33%)
Jan 10, 2020 19.21 19.27 18.78 18.93 470,690 -0.28(-1.46%)
Jan 09, 2020 19.86 19.86 19.15 19.21 401,047 -0.65(-3.27%)
Jan 08, 2020 19.62 20.07 19.62 19.86 513,662 +0.16(+0.82%)
Jan 07, 2020 19.26 19.95 19.14 19.70 844,899 +0.56(+2.92%)
Jan 06, 2020 18.70 19.16 18.65 19.14 369,003 +0.15(+0.81%)
Jan 03, 2020 18.69 19.01 18.43 18.98 432,915 +0.13(+0.67%)
Jan 02, 2020 19.46 19.52 18.69 18.86 793,665 -0.50(-2.57%)
Dec 31, 2019 19.15 19.54 19.15 19.35 681,942 +0.13(+0.66%)
Dec 30, 2019 19.28 19.30 18.98 19.23 639,891 -0.02(-0.09%)
Dec 27, 2019 19.50 19.56 19.21 19.25 526,411 -0.14(-0.70%)
Dec 26, 2019 19.47 19.57 19.31 19.38 581,705 -0.04(-0.19%)
Dec 24, 2019 19.44 19.67 19.38 19.42 272,732 +0.02(+0.09%)
Dec 23, 2019 19.54 19.62 19.35 19.40 727,042 -0.10(-0.51%)
Dec 20, 2019 19.43 19.79 19.37 19.50 1,080,406 +0.14(+0.70%)
Dec 19, 2019 18.84 19.45 18.79 19.36 964,472 +0.63(+3.37%)
Dec 18, 2019 18.51 18.87 18.45 18.73 833,808 +0.24(+1.32%)
Dec 17, 2019 18.21 18.56 18.16 18.49 814,403 +0.31(+1.69%)
Dec 16, 2019 18.51 18.79 18.14 18.18 927,160 -0.23(-1.27%)
Dec 13, 2019 18.56 18.72 17.94 18.42 1,004,856 -0.16(-0.87%)
Dec 12, 2019 18.33 18.85 18.23 18.58 1,737,335 +0.17(+0.93%)
Dec 11, 2019 18.34 18.59 18.21 18.41 566,874 +0.21(+1.14%)
Dec 10, 2019 18.52 18.52 18.13 18.20 1,339,109 -0.35(-1.90%)
Dec 09, 2019 18.55 18.79 18.54 18.55 500,551 -0.09(-0.48%)
Dec 06, 2019 18.69 19.00 18.62 18.64 547,459 +0.17(+0.93%)
Dec 05, 2019 18.44 18.51 18.23 18.47 352,206 +0.10(+0.54%)
Dec 04, 2019 18.23 18.66 18.06 18.37 624,746 +0.36(+2.01%)
Dec 03, 2019 17.94 18.13 17.46 18.01 891,173 -0.17(-0.94%)
Dec 02, 2019 18.33 18.33 17.94 18.18 528,450 -0.09(-0.49%)
Nov 29, 2019 18.51 18.64 18.23 18.27 200,395 -0.32(-1.70%)
Nov 27, 2019 18.73 18.91 18.48 18.59 470,358 +0.00(+0.00%)
Nov 26, 2019 18.86 18.95 18.56 18.59 563,611 -0.27(-1.44%)
Nov 25, 2019 17.95 18.89 17.92 18.86 1,321,684 +0.94(+5.24%)
Nov 22, 2019 17.76 17.92 17.46 17.92 1,071,765 +0.23(+1.33%)
Nov 21, 2019 17.64 17.85 17.22 17.68 832,343 +0.12(+0.67%)
Nov 20, 2019 17.60 17.79 17.45 17.57 785,382 -0.10(-0.56%)
Nov 19, 2019 17.49 17.74 17.13 17.67 667,247 +0.20(+1.14%)
Nov 18, 2019 17.20 17.48 16.94 17.47 676,474 +0.27(+1.58%)
Nov 15, 2019 17.50 17.79 17.19 17.20 640,400 -0.20(-1.14%)
Nov 14, 2019 17.38 17.79 17.24 17.40 511,629 -0.01(-0.05%)
Nov 13, 2019 17.41 17.52 17.03 17.40 698,684 -0.20(-1.13%)
Nov 12, 2019 17.79 17.96 17.27 17.60 901,147 -0.16(-0.91%)
Nov 11, 2019 17.82 17.99 17.54 17.77 1,097,588 -0.27(-1.50%)
Nov 08, 2019 17.29 18.16 17.29 18.04 1,506,232 +0.94(+5.49%)
Nov 07, 2019 16.38 17.13 15.48 17.10 2,054,329 +2.04(+13.55%)
Nov 06, 2019 15.60 15.62 15.03 15.06 933,338 -0.69(-4.36%)
Nov 05, 2019 15.70 16.18 15.57 15.74 602,722 +0.12(+0.75%)
Nov 04, 2019 15.32 15.68 15.26 15.63 518,911 +0.43(+2.85%)
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.