Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.770 -0.250 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.82 10.96 10.64 10.86 714,279 +0.05(+0.42%)
Jan 30, 2017 10.41 10.96 10.31 10.82 1,416,168 +0.28(+2.61%)
Jan 27, 2017 10.59 10.68 10.45 10.54 965,246 -0.05(-0.43%)
Jan 26, 2017 10.64 10.91 10.59 10.59 913,079 -0.05(-0.43%)
Jan 25, 2017 10.13 10.77 10.13 10.64 1,457,610 +0.60(+5.94%)
Jan 24, 2017 9.948 10.13 9.810 10.04 722,674 +0.09(+0.92%)
Jan 23, 2017 9.948 10.09 9.810 9.948 546,407 +0.00(+0.00%)
Jan 20, 2017 9.719 10.18 9.627 9.948 1,067,157 +0.28(+2.84%)
Jan 19, 2017 9.581 9.764 9.489 9.673 1,249,961 +0.14(+1.44%)
Jan 18, 2017 9.489 9.626 9.421 9.535 955,482 +0.32(+3.48%)
Jan 17, 2017 9.168 9.856 9.123 9.214 1,692,378 -0.50(-5.19%)
Jan 13, 2017 9.719 9.719 9.719 0 -0.05(-0.47%)
Jan 12, 2017 10.04 10.04 9.581 9.764 498,180 -0.28(-2.74%)
Jan 11, 2017 9.673 10.09 9.535 10.04 1,784,126 +0.37(+3.79%)
Jan 10, 2017 10.04 10.13 9.604 9.673 1,848,529 -0.37(-3.65%)
Jan 09, 2017 10.04 10.18 9.810 10.04 1,252,366 -0.09(-0.91%)
Jan 06, 2017 10.22 10.29 9.994 10.13 793,334 +0.05(+0.46%)
Jan 05, 2017 10.22 10.27 9.948 10.09 908,497 -0.18(-1.79%)
Jan 04, 2017 10.09 10.36 9.971 10.27 777,911 +0.23(+2.28%)
Jan 03, 2017 10.13 10.27 9.764 10.04 981,001 +0.09(+0.92%)
Dec 30, 2016 9.948 9.948 9.948 0 +0.09(+0.93%)
Dec 29, 2016 9.719 9.902 9.627 9.856 543,612 +0.09(+0.94%)
Dec 28, 2016 9.994 10.04 9.719 9.764 577,468 -0.23(-2.29%)
Dec 27, 2016 9.994 10.20 9.948 9.994 336,414 +0.00(+0.00%)
Dec 23, 2016 9.994 9.994 9.994 0 +0.23(+2.35%)
Dec 22, 2016 9.627 10.04 9.627 9.764 661,866 +0.09(+0.95%)
Dec 21, 2016 9.810 9.856 9.673 9.673 491,035 -0.14(-1.40%)
Dec 20, 2016 9.581 9.948 9.581 9.810 850,529 +0.23(+2.39%)
Dec 19, 2016 9.581 9.764 9.489 9.581 667,407 -0.09(-0.95%)
Dec 16, 2016 9.673 10.04 9.627 9.673 894,118 -0.05(-0.47%)
Dec 15, 2016 9.810 10.13 9.627 9.719 1,238,738 +0.05(+0.47%)
Dec 14, 2016 9.627 9.764 9.489 9.673 968,141 +0.09(+0.96%)
Dec 13, 2016 9.398 9.673 9.260 9.581 1,192,219 +0.23(+2.45%)
Dec 12, 2016 9.856 9.994 9.260 9.352 2,038,402 -0.64(-6.42%)
Dec 09, 2016 10.36 10.45 9.764 9.994 1,381,367 -0.32(-3.11%)
Dec 08, 2016 9.948 10.31 9.764 10.31 1,605,149 +0.32(+3.21%)
Dec 07, 2016 9.673 10.04 9.489 9.994 1,313,140 +0.28(+2.83%)
Dec 06, 2016 9.352 9.810 9.214 9.719 1,166,716 +0.37(+3.92%)
Dec 05, 2016 9.306 9.535 9.260 9.352 1,252,916 +0.09(+0.99%)
Dec 02, 2016 9.306 9.366 9.123 9.260 946,532 -0.09(-0.98%)
Dec 01, 2016 9.260 9.444 9.214 9.352 962,543 +0.09(+0.99%)
Nov 30, 2016 9.168 9.398 9.123 9.260 693,387 +0.09(+1.00%)
Nov 29, 2016 8.893 9.214 8.802 9.168 1,009,549 +0.28(+3.09%)
Nov 28, 2016 8.985 9.077 8.802 8.893 852,655 -0.14(-1.52%)
Nov 25, 2016 8.893 9.077 8.756 9.031 268,733 +0.18(+2.07%)
Nov 23, 2016 8.848 8.848 8.848 0 +0.00(+0.00%)
Nov 22, 2016 8.802 8.939 8.435 8.848 704,957 +0.09(+1.05%)
Nov 21, 2016 8.848 8.939 8.664 8.756 749,177 +0.00(+0.00%)
Nov 18, 2016 8.802 8.893 8.664 8.756 509,947 +0.00(+0.00%)
Nov 17, 2016 8.710 8.962 8.664 8.756 946,683 +0.09(+1.06%)
Nov 16, 2016 8.618 8.939 8.527 8.664 1,267,658 +0.18(+2.16%)
Nov 15, 2016 8.481 8.733 8.297 8.481 1,113,949 -0.05(-0.54%)
Nov 14, 2016 8.389 8.939 8.343 8.527 1,977,234 +0.14(+1.64%)
Nov 11, 2016 7.793 8.527 7.747 8.389 3,320,196 +0.69(+8.93%)
Nov 10, 2016 7.564 7.885 7.472 7.702 3,053,773 +0.28(+3.70%)
Nov 09, 2016 6.647 7.564 6.624 7.426 2,941,627 +0.69(+10.20%)
Nov 08, 2016 7.014 7.106 6.418 6.739 5,471,983 -0.78(-10.37%)
Nov 07, 2016 7.610 7.610 7.449 7.518 1,358,422 +0.09(+1.23%)
Nov 04, 2016 7.472 7.587 7.335 7.426 1,300,050 -0.05(-0.61%)
Nov 03, 2016 7.472 7.656 7.335 7.472 1,742,653 +0.00(+0.00%)
Nov 02, 2016 7.885 8.068 7.381 7.472 1,640,561 -0.41(-5.23%)
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.