Skip to main content

Gray Television (NY: GTN )

12.77 +0.17 (+1.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 12.54 12.85 12.46 12.77 435,143 +0.17(+1.35%)
Jan 26, 2023 12.32 12.60 12.19 12.60 441,180 +0.35(+2.86%)
Jan 25, 2023 11.90 12.32 11.85 12.25 577,032 +0.28(+2.34%)
Jan 24, 2023 11.86 12.12 11.86 11.97 469,383 -0.05(-0.42%)
Jan 23, 2023 11.65 12.04 11.53 12.02 989,732 +0.41(+3.53%)
Jan 20, 2023 11.49 11.71 11.34 11.61 828,175 +0.23(+2.02%)
Jan 19, 2023 11.49 11.52 11.25 11.38 342,385 -0.22(-1.90%)
Jan 18, 2023 11.72 11.94 11.51 11.60 484,415 -0.13(-1.11%)
Jan 17, 2023 11.55 11.79 11.36 11.73 832,866 +0.18(+1.56%)
Jan 13, 2023 11.42 11.65 11.42 11.55 1,140,252 -0.11(-0.94%)
Jan 12, 2023 11.96 12.07 11.57 11.66 787,999 -0.17(-1.44%)
Jan 11, 2023 11.78 12.01 11.74 11.83 1,269,100 +0.06(+0.51%)
Jan 10, 2023 11.69 11.79 11.55 11.77 435,490 +0.13(+1.12%)
Jan 09, 2023 12.08 12.14 11.61 11.64 1,215,813 -0.42(-3.48%)
Jan 06, 2023 11.77 12.21 11.68 12.06 628,574 +0.38(+3.25%)
Jan 05, 2023 11.56 11.81 11.38 11.68 967,484 +0.08(+0.69%)
Jan 04, 2023 11.17 11.65 11.04 11.60 638,220 +0.52(+4.69%)
Jan 03, 2023 11.39 11.56 11.05 11.08 1,334,835 -0.11(-0.98%)
Dec 30, 2022 11.15 11.25 11.00 11.19 612,047 -0.12(-1.06%)
Dec 29, 2022 10.82 11.34 10.79 11.31 614,349 +0.63(+5.90%)
Dec 28, 2022 10.75 10.87 10.64 10.68 687,566 -0.09(-0.84%)
Dec 27, 2022 10.48 10.84 10.22 10.77 678,351 +0.31(+2.96%)
Dec 23, 2022 10.17 10.49 10.10 10.46 390,487 +0.17(+1.65%)
Dec 22, 2022 10.27 10.36 10.04 10.29 602,464 -0.06(-0.58%)
Dec 21, 2022 10.53 10.54 10.33 10.35 628,093 -0.10(-0.96%)
Dec 20, 2022 10.55 10.59 10.22 10.45 707,214 -0.13(-1.23%)
Dec 19, 2022 11.11 11.11 10.49 10.58 653,637 -0.61(-5.45%)
Dec 16, 2022 11.08 11.26 10.94 11.19 938,962 -0.02(-0.18%)
Dec 15, 2022 11.59 11.72 11.13 11.21 413,283 -0.59(-5.00%)
Dec 14, 2022 11.46 11.92 11.39 11.80 1,021,234 +0.18(+1.55%)
Dec 13, 2022 12.35 12.72 11.58 11.62 1,506,738 -0.37(-3.07%)
Dec 12, 2022 11.77 12.00 11.70 11.99 1,008,848 +0.15(+1.26%)
Dec 09, 2022 11.35 12.05 11.33 11.84 743,099 +0.38(+3.29%)
Dec 08, 2022 11.31 11.62 11.21 11.46 1,037,005 +0.15(+1.32%)
Dec 07, 2022 11.24 11.55 11.14 11.31 652,035 +0.08(+0.71%)
Dec 06, 2022 11.42 11.58 10.99 11.23 834,801 -0.21(-1.82%)
Dec 05, 2022 11.40 11.67 11.31 11.44 1,005,307 +0.01(+0.09%)
Dec 02, 2022 11.35 11.56 11.29 11.43 1,180,041 -0.06(-0.52%)
Dec 01, 2022 11.62 11.93 11.33 11.49 732,315 -0.13(-1.11%)
Nov 30, 2022 11.21 11.67 10.92 11.62 1,118,003 +0.40(+3.54%)
Nov 29, 2022 10.71 11.23 10.59 11.22 710,273 +0.61(+5.71%)
Nov 28, 2022 10.63 10.81 10.50 10.62 1,181,558 -0.20(-1.84%)
Nov 25, 2022 10.86 10.98 10.82 10.82 167,116 -0.04(-0.37%)
Nov 23, 2022 10.68 11.00 10.68 10.86 326,887 +0.17(+1.58%)
Nov 22, 2022 10.82 10.89 10.54 10.69 1,269,775 -0.05(-0.46%)
Nov 21, 2022 10.92 10.97 10.69 10.74 444,801 -0.20(-1.82%)
Nov 18, 2022 11.40 11.52 10.81 10.93 646,832 -0.27(-2.39%)
Nov 17, 2022 10.85 11.27 10.73 11.20 622,388 +0.18(+1.62%)
Nov 16, 2022 11.28 11.41 10.92 11.02 1,115,558 -0.32(-2.80%)
Nov 15, 2022 10.96 11.55 10.83 11.34 1,435,457 +0.78(+7.43%)
Nov 14, 2022 10.39 10.89 10.22 10.56 1,412,341 +0.18(+1.72%)
Nov 11, 2022 9.892 10.76 9.723 10.38 1,288,027 +0.36(+3.57%)
Nov 10, 2022 9.683 10.11 9.505 10.02 1,419,505 +0.80(+8.73%)
Nov 09, 2022 9.495 9.604 8.770 9.217 2,392,617 -0.94(-9.29%)
Nov 08, 2022 9.544 10.46 9.457 10.16 1,913,599 +0.85(+9.18%)
Nov 07, 2022 9.693 9.783 8.919 9.306 2,186,355 +0.40(+4.46%)
Nov 04, 2022 12.53 12.53 8.551 8.909 5,069,582 -4.52(-33.65%)
Nov 03, 2022 13.80 13.90 13.10 13.43 949,339 -0.70(-4.92%)
Nov 02, 2022 14.67 14.04 14.12 695,197 -0.80(-5.39%)
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.