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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2013 3.622 3.622 3.273 3.429 976,337 -0.18(-5.08%)
Jan 30, 2013 3.658 3.658 3.467 3.612 772,336 -0.05(-1.25%)
Jan 29, 2013 3.530 3.704 3.392 3.658 1,081,564 +0.20(+5.84%)
Jan 28, 2013 3.099 3.457 3.053 3.457 782,743 +0.42(+13.90%)
Jan 25, 2013 2.806 3.117 2.806 3.035 362,404 +0.25(+8.88%)
Jan 24, 2013 2.769 2.833 2.769 2.787 329,881 +0.02(+0.66%)
Jan 23, 2013 2.714 2.769 2.659 2.769 289,865 +0.06(+2.37%)
Jan 22, 2013 2.622 2.723 2.586 2.705 317,681 +0.09(+3.51%)
Jan 18, 2013 2.558 2.613 2.558 2.613 156,643 +0.06(+2.15%)
Jan 17, 2013 2.475 2.677 2.471 2.558 482,616 +0.11(+4.49%)
Jan 16, 2013 2.485 2.503 2.420 2.448 79,050 -0.03(-1.11%)
Jan 15, 2013 2.485 2.503 2.448 2.475 77,080 -0.01(-0.37%)
Jan 14, 2013 2.439 2.512 2.365 2.485 211,491 +0.07(+3.04%)
Jan 11, 2013 2.430 2.430 2.365 2.411 108,011 +0.01(+0.38%)
Jan 10, 2013 2.457 2.475 2.402 2.402 55,814 -0.05(-1.87%)
Jan 09, 2013 2.503 2.512 2.420 2.448 140,654 -0.06(-2.20%)
Jan 08, 2013 2.375 2.567 2.335 2.503 443,340 +0.14(+5.81%)
Jan 07, 2013 2.200 2.402 2.164 2.365 412,397 +0.18(+8.40%)
Jan 04, 2013 2.173 2.228 2.164 2.182 144,209 +0.02(+0.85%)
Jan 03, 2013 2.109 2.200 2.072 2.164 169,857 +0.06(+3.06%)
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.