Skip to main content

Gray Television (NY: GTN )

6.320 +0.100 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.751 8.944 8.495 8.669 490,218 -0.17(-1.97%)
Jan 29, 2015 8.962 8.999 8.577 8.843 246,657 -0.12(-1.33%)
Jan 28, 2015 9.457 9.466 8.843 8.962 275,992 -0.45(-4.77%)
Jan 27, 2015 9.292 9.585 9.265 9.411 124,390 -0.01(-0.10%)
Jan 26, 2015 9.613 9.663 9.283 9.420 178,402 -0.19(-2.00%)
Jan 23, 2015 9.576 9.732 9.490 9.613 206,489 +0.06(+0.67%)
Jan 22, 2015 9.549 9.576 9.191 9.549 310,441 +0.13(+1.36%)
Jan 21, 2015 9.210 9.512 9.081 9.420 217,038 +0.21(+2.29%)
Jan 20, 2015 9.356 9.439 9.191 9.210 269,688 -0.13(-1.37%)
Jan 16, 2015 9.017 9.356 9.008 9.338 193,731 +0.26(+2.83%)
Jan 15, 2015 9.549 9.631 9.063 9.081 362,952 -0.41(-4.34%)
Jan 14, 2015 9.668 9.759 9.384 9.494 131,979 -0.31(-3.18%)
Jan 13, 2015 9.640 9.934 9.530 9.805 259,268 +0.30(+3.18%)
Jan 12, 2015 9.595 9.787 9.430 9.503 196,495 -0.06(-0.67%)
Jan 09, 2015 9.549 9.805 9.402 9.567 154,611 +0.02(+0.19%)
Jan 08, 2015 9.512 9.787 9.356 9.549 240,606 +0.18(+1.96%)
Jan 07, 2015 9.466 9.558 9.164 9.365 298,518 +0.01(+0.10%)
Jan 06, 2015 9.906 9.952 9.219 9.356 380,126 -0.51(-5.20%)
Jan 05, 2015 9.970 10.14 9.640 9.869 287,253 -0.15(-1.46%)
Jan 02, 2015 10.35 10.40 9.906 10.02 319,349 -0.25(-2.41%)
Dec 31, 2014 10.47 10.26 10.26 10.26 184,093 -0.18(-1.75%)
Dec 30, 2014 10.54 10.66 10.31 10.45 182,987 -0.10(-0.96%)
Dec 29, 2014 10.54 10.75 10.49 10.55 205,803 +0.05(+0.52%)
Dec 26, 2014 10.47 10.58 10.37 10.49 194,786 +0.12(+1.15%)
Dec 24, 2014 10.37 10.37 10.37 10.37 144,371 +0.03(+0.27%)
Dec 23, 2014 10.29 10.59 10.14 10.35 419,882 +0.17(+1.71%)
Dec 22, 2014 10.08 10.29 10.02 10.17 154,189 +0.13(+1.28%)
Dec 19, 2014 10.25 10.29 9.943 10.04 415,354 -0.20(-1.97%)
Dec 18, 2014 10.04 10.37 9.970 10.25 407,455 +0.38(+3.90%)
Dec 17, 2014 9.558 9.888 9.503 9.860 523,093 +0.38(+3.96%)
Dec 16, 2014 9.402 9.576 9.228 9.485 353,024 +0.05(+0.58%)
Dec 15, 2014 9.347 9.457 9.255 9.430 338,145 +0.16(+1.68%)
Dec 12, 2014 9.237 9.512 9.109 9.274 418,575 -0.10(-1.08%)
Dec 11, 2014 9.494 9.585 9.274 9.375 302,753 -0.06(-0.68%)
Dec 10, 2014 9.503 9.622 9.420 9.439 337,426 -0.09(-0.96%)
Dec 09, 2014 9.274 9.622 9.157 9.530 292,735 +0.13(+1.36%)
Dec 08, 2014 9.411 9.622 9.347 9.402 276,488 -0.01(-0.10%)
Dec 05, 2014 9.310 9.540 9.283 9.411 297,524 +0.10(+1.08%)
Dec 04, 2014 9.338 9.365 9.125 9.310 285,643 -0.04(-0.39%)
Dec 03, 2014 9.521 9.613 9.338 9.347 384,082 -0.13(-1.35%)
Dec 02, 2014 9.320 9.613 9.305 9.475 239,236 +0.16(+1.77%)
Dec 01, 2014 9.457 9.512 9.255 9.310 388,078 -0.21(-2.21%)
Nov 28, 2014 9.585 9.750 9.512 9.521 223,350 -0.09(-0.95%)
Nov 26, 2014 9.668 9.613 9.613 9.613 247,167 -0.05(-0.57%)
Nov 25, 2014 9.750 9.833 9.494 9.668 464,227 -0.02(-0.19%)
Nov 24, 2014 9.338 9.714 9.274 9.686 610,162 +0.42(+4.55%)
Nov 21, 2014 9.210 9.347 9.063 9.265 342,829 +0.21(+2.33%)
Nov 20, 2014 8.935 9.063 8.907 9.054 158,398 +0.06(+0.71%)
Nov 19, 2014 9.173 9.173 8.816 8.990 236,831 -0.16(-1.70%)
Nov 18, 2014 9.255 9.347 9.100 9.146 282,749 -0.10(-1.09%)
Nov 17, 2014 9.246 9.411 9.200 9.246 534,400 -0.02(-0.20%)
Nov 14, 2014 8.981 9.292 8.861 9.265 434,586 +0.36(+4.01%)
Nov 13, 2014 8.962 9.045 8.871 8.907 372,369 -0.03(-0.31%)
Nov 12, 2014 8.587 9.017 8.559 8.935 283,915 +0.34(+3.94%)
Nov 11, 2014 8.587 8.706 8.440 8.596 293,980 +0.00(+0.00%)
Nov 10, 2014 8.935 9.008 8.495 8.596 288,975 -0.29(-3.30%)
Nov 07, 2014 9.045 9.054 8.724 8.889 545,105 -0.13(-1.42%)
Nov 06, 2014 8.669 9.127 8.660 9.017 782,874 +0.37(+4.24%)
Nov 05, 2014 8.467 8.761 8.128 8.651 861,033 +0.27(+3.17%)
Nov 04, 2014 8.458 8.467 8.183 8.385 329,783 -0.14(-1.61%)
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.