Gray Television (NY: GTN )

5.130 +0.030 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.83 18.86 18.22 18.30 717,422 -0.60(-3.20%)
Jan 30, 2020 18.89 19.02 18.51 18.90 742,648 -0.25(-1.32%)
Jan 29, 2020 19.21 19.25 18.93 19.15 565,642 -0.02(-0.09%)
Jan 28, 2020 19.43 19.64 19.07 19.17 699,688 -0.14(-0.70%)
Jan 27, 2020 19.16 19.49 18.76 19.31 654,301 -0.17(-0.88%)
Jan 24, 2020 20.16 20.16 19.25 19.48 809,968 -0.64(-3.18%)
Jan 23, 2020 19.64 20.22 19.19 20.12 809,235 +0.36(+1.83%)
Jan 22, 2020 19.76 19.86 19.57 19.76 869,020 +0.06(+0.32%)
Jan 21, 2020 20.22 20.22 19.54 19.70 784,667 -0.68(-3.32%)
Jan 17, 2020 20.57 20.82 20.23 20.37 1,097,691 -0.02(-0.09%)
Jan 16, 2020 20.24 20.49 19.88 20.39 728,629 +0.14(+0.71%)
Jan 15, 2020 19.52 20.45 19.52 20.25 1,207,101 +0.68(+3.46%)
Jan 14, 2020 19.16 19.67 19.04 19.57 934,533 +0.40(+2.07%)
Jan 13, 2020 19.09 19.23 18.75 19.17 815,938 +0.25(+1.34%)
Jan 10, 2020 19.20 19.26 18.77 18.92 470,929 -0.28(-1.46%)
Jan 09, 2020 19.85 19.85 19.14 19.20 401,251 -0.65(-3.27%)
Jan 08, 2020 19.62 20.06 19.62 19.85 513,923 +0.16(+0.82%)
Jan 07, 2020 19.25 19.94 19.13 19.69 845,328 +0.56(+2.92%)
Jan 06, 2020 18.69 19.15 18.64 19.13 369,190 +0.15(+0.81%)
Jan 03, 2020 18.68 19.00 18.42 18.97 433,135 +0.13(+0.67%)
Jan 02, 2020 19.45 19.51 18.68 18.85 794,069 -0.50(-2.57%)
Dec 31, 2019 19.14 19.53 19.14 19.34 682,288 +0.13(+0.66%)
Dec 30, 2019 19.27 19.29 18.97 19.22 640,216 -0.02(-0.09%)
Dec 27, 2019 19.49 19.55 19.20 19.24 526,678 -0.14(-0.70%)
Dec 26, 2019 19.46 19.56 19.30 19.37 582,001 -0.04(-0.19%)
Dec 24, 2019 19.43 19.66 19.37 19.41 272,871 +0.02(+0.09%)
Dec 23, 2019 19.53 19.62 19.34 19.39 727,412 -0.10(-0.51%)
Dec 20, 2019 19.42 19.78 19.36 19.49 1,080,955 +0.14(+0.70%)
Dec 19, 2019 18.83 19.44 18.78 19.35 964,962 +0.63(+3.37%)
Dec 18, 2019 18.50 18.86 18.44 18.72 834,231 +0.24(+1.32%)
Dec 17, 2019 18.20 18.55 18.15 18.48 814,817 +0.31(+1.69%)
Dec 16, 2019 18.50 18.78 18.14 18.17 927,632 -0.23(-1.27%)
Dec 13, 2019 18.55 18.71 17.93 18.41 1,005,367 -0.16(-0.87%)
Dec 12, 2019 18.32 18.84 18.22 18.57 1,738,219 +0.17(+0.93%)
Dec 11, 2019 18.33 18.58 18.20 18.40 567,162 +0.21(+1.14%)
Dec 10, 2019 18.51 18.51 18.12 18.19 1,339,790 -0.35(-1.90%)
Dec 09, 2019 18.54 18.79 18.53 18.54 500,806 -0.09(-0.48%)
Dec 06, 2019 18.68 18.99 18.61 18.63 547,737 +0.17(+0.93%)
Dec 05, 2019 18.43 18.50 18.22 18.46 352,385 +0.10(+0.54%)
Dec 04, 2019 18.23 18.65 18.05 18.36 625,064 +0.36(+2.01%)
Dec 03, 2019 17.93 18.12 17.45 18.00 891,626 -0.17(-0.94%)
Dec 02, 2019 18.32 18.32 17.93 18.17 528,719 -0.09(-0.49%)
Nov 29, 2019 18.50 18.63 18.22 18.26 200,497 -0.32(-1.70%)
Nov 27, 2019 18.72 18.90 18.47 18.58 470,597 +0.00(+0.00%)
Nov 26, 2019 18.85 18.94 18.55 18.58 563,897 -0.27(-1.44%)
Nov 25, 2019 17.94 18.88 17.91 18.85 1,322,356 +0.94(+5.24%)
Nov 22, 2019 17.75 17.91 17.45 17.91 1,072,310 +0.23(+1.33%)
Nov 21, 2019 17.63 17.84 17.22 17.68 832,766 +0.12(+0.67%)
Nov 20, 2019 17.59 17.78 17.44 17.56 785,781 -0.10(-0.56%)
Nov 19, 2019 17.49 17.73 17.12 17.66 667,586 +0.20(+1.14%)
Nov 18, 2019 17.19 17.47 16.94 17.46 676,817 +0.27(+1.57%)
Nov 15, 2019 17.49 17.78 17.18 17.19 640,726 -0.20(-1.14%)
Nov 14, 2019 17.37 17.78 17.23 17.39 511,889 -0.01(-0.05%)
Nov 13, 2019 17.40 17.51 17.02 17.40 699,039 -0.20(-1.13%)
Nov 12, 2019 17.78 17.95 17.26 17.59 901,605 -0.16(-0.91%)
Nov 11, 2019 17.81 17.98 17.53 17.76 1,098,146 -0.27(-1.50%)
Nov 08, 2019 17.28 18.15 17.28 18.03 1,506,997 +0.94(+5.49%)
Nov 07, 2019 16.38 17.12 15.47 17.09 2,055,373 +2.04(+13.55%)
Nov 06, 2019 15.59 15.61 15.02 15.05 933,813 -0.69(-4.36%)
Nov 05, 2019 15.69 16.17 15.56 15.74 603,028 +0.12(+0.75%)
Nov 04, 2019 15.31 15.67 15.25 15.62 519,175 +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.