Skip to main content

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.05 18.23 17.78 18.13 1,768,989 +0.08(+0.46%)
May 27, 2022 18.05 18.13 17.92 18.05 1,135,398 +0.16(+0.87%)
May 26, 2022 17.96 18.12 17.87 17.89 1,062,919 +0.07(+0.41%)
May 25, 2022 17.44 18.01 17.44 17.82 783,838 +0.29(+1.68%)
May 24, 2022 18.21 18.23 17.22 17.53 835,920 -0.90(-4.89%)
May 23, 2022 18.81 18.81 18.31 18.43 1,041,745 -0.21(-1.13%)
May 20, 2022 18.72 18.82 18.46 18.64 845,464 +0.08(+0.45%)
May 19, 2022 18.58 18.83 18.26 18.56 788,627 -0.14(-0.74%)
May 18, 2022 18.69 19.04 18.41 18.69 1,740,588 -0.17(-0.93%)
May 17, 2022 18.48 19.05 18.48 18.87 1,484,408 +0.65(+3.58%)
May 16, 2022 18.00 18.45 17.94 18.22 934,159 +0.25(+1.38%)
May 13, 2022 18.37 18.39 17.92 17.97 931,609 -0.09(-0.51%)
May 12, 2022 17.81 18.21 17.65 18.06 1,097,406 +0.34(+1.92%)
May 11, 2022 17.72 18.30 17.51 17.72 836,096 -0.07(-0.41%)
May 10, 2022 16.99 17.89 16.72 17.79 974,783 +0.94(+5.56%)
May 09, 2022 17.13 17.46 16.68 16.86 1,161,704 -0.58(-3.32%)
May 06, 2022 18.39 18.53 17.22 17.43 903,022 -0.33(-1.86%)
May 05, 2022 17.93 18.18 17.53 17.77 644,948 -0.26(-1.43%)
May 04, 2022 17.37 18.08 17.20 18.02 540,276 +0.74(+4.26%)
May 03, 2022 17.00 17.48 16.88 17.29 749,393 +0.15(+0.86%)
May 02, 2022 17.03 17.35 16.83 17.14 599,660 +0.11(+0.65%)
Apr 29, 2022 17.25 17.47 16.77 17.03 1,005,262 -0.37(-2.11%)
Apr 28, 2022 17.76 17.88 16.97 17.40 853,375 -0.17(-0.99%)
Apr 27, 2022 17.83 17.97 17.38 17.57 848,381 -0.23(-1.29%)
Apr 26, 2022 18.07 18.19 17.70 17.80 530,409 -0.51(-2.76%)
Apr 25, 2022 18.48 18.56 17.88 18.31 580,920 -0.37(-1.97%)
Apr 22, 2022 18.94 19.06 18.57 18.68 476,901 -0.29(-1.50%)
Apr 21, 2022 19.36 19.37 18.80 18.96 639,210 -0.15(-0.77%)
Apr 20, 2022 18.97 19.27 18.50 19.11 840,745 +0.19(+1.02%)
Apr 19, 2022 18.60 18.99 18.53 18.92 604,948 +0.30(+1.63%)
Apr 18, 2022 18.61 19.20 18.48 18.61 644,932 -0.08(-0.44%)
Apr 14, 2022 19.49 19.49 18.69 18.69 714,043 -0.75(-3.88%)
Apr 13, 2022 19.37 19.60 19.15 19.45 565,497 +0.14(+0.71%)
Apr 12, 2022 19.44 19.79 19.22 19.31 561,574 +0.14(+0.72%)
Apr 11, 2022 19.27 19.49 18.98 19.17 863,865 -0.17(-0.86%)
Apr 08, 2022 19.49 19.50 19.22 19.34 652,078 -0.16(-0.80%)
Apr 07, 2022 19.69 19.79 19.13 19.49 1,010,260 -0.16(-0.80%)
Apr 06, 2022 19.82 19.96 19.40 19.65 900,792 -0.29(-1.43%)
Apr 05, 2022 20.29 20.71 19.73 19.94 862,753 -0.55(-2.69%)
Apr 04, 2022 20.50 20.58 20.09 20.49 744,521 +0.07(+0.36%)
Apr 01, 2022 20.37 20.59 20.03 20.41 1,404,949 +0.12(+0.59%)
Mar 31, 2022 20.18 20.71 19.97 20.29 839,357 +0.06(+0.32%)
Mar 30, 2022 20.51 20.76 20.14 20.23 575,317 -0.41(-2.00%)
Mar 29, 2022 20.71 20.89 20.47 20.64 748,492 +0.17(+0.85%)
Mar 28, 2022 21.28 21.28 20.31 20.47 1,061,678 -1.00(-4.67%)
Mar 25, 2022 21.55 21.78 21.31 21.47 1,008,809 -0.08(-0.38%)
Mar 24, 2022 21.12 21.64 20.85 21.55 536,765 +0.50(+2.36%)
Mar 23, 2022 21.30 21.55 20.96 21.06 416,189 -0.38(-1.76%)
Mar 22, 2022 21.46 21.70 21.35 21.43 907,928 +0.06(+0.30%)
Mar 21, 2022 21.51 21.65 21.24 21.37 508,776 -0.17(-0.77%)
Mar 18, 2022 21.55 21.78 20.98 21.54 804,046 +0.00(+0.00%)
Mar 17, 2022 21.49 21.74 21.41 21.54 842,738 -0.20(-0.93%)
Mar 16, 2022 21.43 21.89 21.20 21.74 720,716 +0.35(+1.63%)
Mar 15, 2022 21.06 21.47 21.03 21.39 476,430 +0.51(+2.47%)
Mar 14, 2022 21.17 21.32 20.67 20.87 505,010 -0.19(-0.92%)
Mar 11, 2022 21.65 21.68 20.94 21.07 810,802 -0.41(-1.92%)
Mar 10, 2022 21.39 21.19 21.48 735,903 +0.04(+0.17%)
Mar 09, 2022 21.33 21.72 21.13 21.44 700,631 +0.57(+2.72%)
Mar 08, 2022 20.84 21.48 20.75 20.87 576,161 -0.11(-0.52%)
Mar 07, 2022 21.06 21.61 20.79 20.98 599,237 +0.08(+0.39%)
Mar 04, 2022 21.71 21.98 20.56 20.90 927,526 -1.37(-6.17%)
Mar 03, 2022 22.65 22.73 22.05 22.28 471,246 -0.24(-1.06%)
Mar 02, 2022 22.13 22.67 21.97 22.51 870,176 +0.64(+2.93%)
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.