Skip to main content

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, 2005 12.90 13.07 12.75 12.85 186,559 +0.03(+0.21%)
Jan 28, 2005 12.63 12.98 12.57 12.82 247,996 +0.20(+1.62%)
Jan 27, 2005 12.50 12.68 12.40 12.62 107,795 +0.08(+0.64%)
Jan 26, 2005 12.35 12.55 12.22 12.54 93,729 +0.22(+1.80%)
Jan 25, 2005 12.22 12.41 12.22 12.32 80,790 +0.12(+1.02%)
Jan 24, 2005 12.31 12.42 12.19 12.19 69,762 -0.14(-1.15%)
Jan 21, 2005 12.26 12.45 12.25 12.34 114,208 +0.05(+0.43%)
Jan 20, 2005 12.13 12.50 12.13 12.28 138,963 -0.04(-0.29%)
Jan 19, 2005 12.68 12.74 12.30 12.32 92,379 -0.41(-3.21%)
Jan 18, 2005 12.53 12.81 12.46 12.73 61,211 +0.04(+0.28%)
Jan 14, 2005 12.58 12.73 12.50 12.69 55,585 +0.20(+1.56%)
Jan 13, 2005 12.55 12.66 12.40 12.50 93,617 -0.10(-0.78%)
Jan 12, 2005 12.50 12.64 12.39 12.59 171,144 +0.13(+1.07%)
Jan 11, 2005 12.71 12.71 12.43 12.46 119,834 -0.37(-2.91%)
Jan 10, 2005 12.45 12.83 12.44 12.83 184,084 +0.38(+3.07%)
Jan 07, 2005 12.49 12.56 12.32 12.45 218,290 +0.05(+0.43%)
Jan 06, 2005 12.49 12.59 12.40 12.40 142,789 -0.04(-0.36%)
Jan 05, 2005 12.48 12.67 12.44 12.44 311,007 -0.10(-0.78%)
Jan 04, 2005 12.93 13.05 12.42 12.54 296,717 -0.52(-3.95%)
Jan 03, 2005 13.55 13.65 12.98 13.06 319,671 -0.72(-5.23%)
Dec 31, 2004 13.76 13.78 13.33 13.78 161,017 +0.11(+0.78%)
Dec 30, 2004 13.58 13.75 13.51 13.67 75,951 +0.06(+0.46%)
Dec 29, 2004 13.64 13.64 13.49 13.61 42,532 -0.11(-0.78%)
Dec 28, 2004 13.51 13.71 13.49 13.71 60,761 +0.29(+2.19%)
Dec 27, 2004 13.49 13.61 13.38 13.42 42,195 -0.16(-1.18%)
Dec 23, 2004 13.57 13.65 13.29 13.58 90,241 -0.04(-0.26%)
Dec 22, 2004 13.90 13.99 13.55 13.62 136,600 -0.37(-2.67%)
Dec 21, 2004 13.44 13.99 13.44 13.99 244,170 +0.55(+4.10%)
Dec 20, 2004 13.37 13.63 13.32 13.44 90,016 +0.09(+0.67%)
Dec 17, 2004 13.27 13.43 13.27 13.35 87,766 +0.08(+0.60%)
Dec 16, 2004 13.55 13.60 13.25 13.27 116,121 -0.33(-2.42%)
Dec 15, 2004 13.55 13.93 13.55 13.60 140,651 -0.18(-1.29%)
Dec 14, 2004 13.37 13.94 13.37 13.78 176,770 +0.32(+2.38%)
Dec 13, 2004 13.54 13.55 13.28 13.46 173,957 -0.16(-1.17%)
Dec 10, 2004 13.33 13.62 13.32 13.62 100,031 +0.09(+0.66%)
Dec 09, 2004 13.51 13.63 13.38 13.53 65,487 +0.04(+0.33%)
Dec 08, 2004 13.32 13.55 13.24 13.48 531,323 +0.16(+1.20%)
Dec 07, 2004 13.29 13.60 13.29 13.32 196,799 -0.04(-0.33%)
Dec 06, 2004 13.46 13.54 13.28 13.37 64,361 -0.20(-1.44%)
Dec 03, 2004 13.55 13.66 13.38 13.56 84,390 -0.08(-0.59%)
Dec 02, 2004 13.55 13.65 13.43 13.64 116,346 +0.03(+0.20%)
Dec 01, 2004 13.24 13.67 13.24 13.62 153,028 +0.28(+2.13%)
Nov 30, 2004 13.34 13.50 13.17 13.33 161,467 -0.04(-0.33%)
Nov 29, 2004 13.20 13.38 13.12 13.38 114,321 +0.27(+2.03%)
Nov 26, 2004 13.22 13.29 13.10 13.11 62,674 -0.34(-2.51%)
Nov 24, 2004 13.30 13.64 13.25 13.45 165,855 +0.15(+1.14%)
Nov 23, 2004 13.00 13.32 12.96 13.30 299,193 +0.45(+3.53%)
Nov 22, 2004 12.54 12.84 12.53 12.84 530,536 +0.35(+2.77%)
Nov 19, 2004 12.31 12.63 12.31 12.50 183,409 +0.16(+1.30%)
Nov 18, 2004 12.31 12.44 12.26 12.34 203,437 +0.05(+0.43%)
Nov 17, 2004 12.31 12.43 12.04 12.28 174,632 +0.20(+1.62%)
Nov 16, 2004 11.60 12.15 11.55 12.09 440,294 +0.52(+4.53%)
Nov 15, 2004 11.38 11.58 11.38 11.56 177,783 +0.09(+0.77%)
Nov 12, 2004 11.64 11.64 11.38 11.47 150,890 -0.08(-0.69%)
Nov 11, 2004 11.42 11.62 11.42 11.55 100,818 +0.07(+0.62%)
Nov 10, 2004 11.68 11.87 11.47 11.48 88,553 -0.16(-1.37%)
Nov 09, 2004 11.49 11.71 11.49 11.64 142,451 +0.12(+1.08%)
Nov 08, 2004 11.61 11.64 11.42 11.52 237,419 -0.18(-1.52%)
Nov 05, 2004 12.00 12.00 11.52 11.70 343,076 -0.22(-1.86%)
Nov 04, 2004 11.69 12.04 11.69 11.92 168,781 +0.02(+0.15%)
Nov 03, 2004 11.83 12.10 11.79 11.90 148,752 +0.04(+0.30%)
Nov 02, 2004 11.79 12.04 11.64 11.86 130,074 -0.01(-0.07%)
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.