Skip to main content

Gray Television (NY: GTN )

5.130 +0.030 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.90 13.08 12.76 12.86 186,464 +0.03(+0.21%)
Jan 28, 2005 12.64 12.98 12.57 12.83 247,870 +0.20(+1.62%)
Jan 27, 2005 12.50 12.69 12.40 12.63 107,740 +0.08(+0.64%)
Jan 26, 2005 12.36 12.56 12.23 12.55 93,682 +0.22(+1.80%)
Jan 25, 2005 12.23 12.41 12.23 12.32 80,748 +0.12(+1.02%)
Jan 24, 2005 12.32 12.42 12.20 12.20 69,727 -0.14(-1.15%)
Jan 21, 2005 12.27 12.46 12.25 12.34 114,150 +0.05(+0.43%)
Jan 20, 2005 12.14 12.51 12.14 12.29 138,892 -0.04(-0.29%)
Jan 19, 2005 12.69 12.74 12.31 12.32 92,332 -0.41(-3.21%)
Jan 18, 2005 12.54 12.81 12.47 12.73 61,180 +0.04(+0.28%)
Jan 14, 2005 12.59 12.73 12.50 12.70 55,557 +0.20(+1.56%)
Jan 13, 2005 12.56 12.67 12.40 12.50 93,569 -0.10(-0.78%)
Jan 12, 2005 12.51 12.64 12.40 12.60 171,057 +0.13(+1.07%)
Jan 11, 2005 12.72 12.72 12.44 12.47 119,773 -0.37(-2.91%)
Jan 10, 2005 12.46 12.84 12.45 12.84 183,990 +0.38(+3.07%)
Jan 07, 2005 12.49 12.56 12.32 12.46 218,179 +0.05(+0.43%)
Jan 06, 2005 12.49 12.60 12.40 12.40 142,716 -0.04(-0.36%)
Jan 05, 2005 12.48 12.68 12.45 12.45 310,849 -0.10(-0.78%)
Jan 04, 2005 12.94 13.05 12.42 12.55 296,566 -0.52(-3.95%)
Jan 03, 2005 13.56 13.66 12.98 13.06 319,509 -0.72(-5.23%)
Dec 31, 2004 13.76 13.78 13.34 13.78 160,935 +0.11(+0.78%)
Dec 30, 2004 13.59 13.76 13.52 13.68 75,913 +0.06(+0.46%)
Dec 29, 2004 13.65 13.65 13.50 13.61 42,511 -0.11(-0.78%)
Dec 28, 2004 13.52 13.72 13.50 13.72 60,730 +0.29(+2.19%)
Dec 27, 2004 13.50 13.61 13.39 13.43 42,173 -0.16(-1.18%)
Dec 23, 2004 13.58 13.66 13.29 13.59 90,195 -0.04(-0.26%)
Dec 22, 2004 13.91 14.00 13.56 13.62 136,531 -0.37(-2.67%)
Dec 21, 2004 13.44 14.00 13.44 14.00 244,046 +0.55(+4.10%)
Dec 20, 2004 13.37 13.64 13.33 13.44 89,971 +0.09(+0.67%)
Dec 17, 2004 13.28 13.44 13.28 13.36 87,721 +0.08(+0.60%)
Dec 16, 2004 13.56 13.60 13.26 13.28 116,062 -0.33(-2.42%)
Dec 15, 2004 13.56 13.93 13.56 13.60 140,579 -0.18(-1.29%)
Dec 14, 2004 13.37 13.95 13.37 13.78 176,680 +0.32(+2.38%)
Dec 13, 2004 13.55 13.56 13.28 13.46 173,868 -0.16(-1.18%)
Dec 10, 2004 13.34 13.62 13.33 13.62 99,980 +0.09(+0.66%)
Dec 09, 2004 13.52 13.64 13.38 13.53 65,453 +0.04(+0.33%)
Dec 08, 2004 13.33 13.56 13.25 13.49 531,053 +0.16(+1.20%)
Dec 07, 2004 13.29 13.60 13.29 13.33 196,699 -0.04(-0.33%)
Dec 06, 2004 13.46 13.54 13.28 13.37 64,329 -0.20(-1.44%)
Dec 03, 2004 13.56 13.67 13.38 13.57 84,347 -0.08(-0.59%)
Dec 02, 2004 13.56 13.66 13.44 13.65 116,287 +0.03(+0.20%)
Dec 01, 2004 13.25 13.68 13.25 13.62 152,950 +0.28(+2.13%)
Nov 30, 2004 13.35 13.51 13.18 13.34 161,385 -0.04(-0.33%)
Nov 29, 2004 13.20 13.38 13.12 13.38 114,263 +0.27(+2.03%)
Nov 26, 2004 13.23 13.29 13.11 13.12 62,642 -0.34(-2.51%)
Nov 24, 2004 13.30 13.65 13.26 13.45 165,771 +0.15(+1.14%)
Nov 23, 2004 13.01 13.33 12.96 13.30 299,041 +0.45(+3.53%)
Nov 22, 2004 12.55 12.85 12.54 12.85 530,266 +0.35(+2.77%)
Nov 19, 2004 12.32 12.64 12.32 12.50 183,315 +0.16(+1.30%)
Nov 18, 2004 12.32 12.45 12.27 12.34 203,334 +0.05(+0.43%)
Nov 17, 2004 12.32 12.44 12.05 12.29 174,543 +0.20(+1.62%)
Nov 16, 2004 11.60 12.15 11.56 12.09 440,070 +0.52(+4.53%)
Nov 15, 2004 11.39 11.59 11.39 11.57 177,692 +0.09(+0.77%)
Nov 12, 2004 11.65 11.65 11.39 11.48 150,813 -0.08(-0.69%)
Nov 11, 2004 11.43 11.62 11.43 11.56 100,767 +0.07(+0.62%)
Nov 10, 2004 11.68 11.88 11.48 11.49 88,508 -0.16(-1.37%)
Nov 09, 2004 11.50 11.72 11.50 11.65 142,379 +0.12(+1.08%)
Nov 08, 2004 11.61 11.65 11.43 11.52 237,298 -0.18(-1.52%)
Nov 05, 2004 12.00 12.00 11.52 11.70 342,902 -0.22(-1.86%)
Nov 04, 2004 11.69 12.05 11.69 11.92 168,695 +0.02(+0.15%)
Nov 03, 2004 11.83 12.10 11.80 11.91 148,677 +0.04(+0.30%)
Nov 02, 2004 11.80 12.05 11.65 11.87 130,008 -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.