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

Gray Television (NY: GTN )

5.990 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2015 8.756 8.948 8.499 8.673 489,969 -0.17(-1.97%)
Jan 29, 2015 8.967 9.003 8.582 8.848 246,532 -0.12(-1.33%)
Jan 28, 2015 9.462 9.471 8.848 8.967 275,852 -0.45(-4.77%)
Jan 27, 2015 9.297 9.590 9.269 9.416 124,326 -0.01(-0.10%)
Jan 26, 2015 9.618 9.668 9.288 9.425 178,311 -0.19(-2.00%)
Jan 23, 2015 9.581 9.737 9.495 9.618 206,384 +0.06(+0.67%)
Jan 22, 2015 9.554 9.581 9.196 9.554 310,283 +0.13(+1.36%)
Jan 21, 2015 9.214 9.517 9.086 9.425 216,927 +0.21(+2.29%)
Jan 20, 2015 9.361 9.444 9.196 9.214 269,551 -0.13(-1.37%)
Jan 16, 2015 9.022 9.361 9.013 9.343 193,632 +0.26(+2.83%)
Jan 15, 2015 9.554 9.636 9.068 9.086 362,767 -0.41(-4.34%)
Jan 14, 2015 9.673 9.764 9.389 9.499 131,912 -0.31(-3.18%)
Jan 13, 2015 9.645 9.939 9.535 9.810 259,136 +0.30(+3.18%)
Jan 12, 2015 9.599 9.792 9.434 9.508 196,395 -0.06(-0.67%)
Jan 09, 2015 9.554 9.810 9.407 9.572 154,532 +0.02(+0.19%)
Jan 08, 2015 9.517 9.792 9.361 9.554 240,484 +0.18(+1.96%)
Jan 07, 2015 9.471 9.563 9.168 9.370 298,366 +0.01(+0.10%)
Jan 06, 2015 9.911 9.957 9.223 9.361 379,932 -0.51(-5.20%)
Jan 05, 2015 9.975 10.14 9.645 9.874 287,107 -0.15(-1.46%)
Jan 02, 2015 10.35 10.41 9.911 10.02 319,186 -0.25(-2.41%)
Dec 31, 2014 10.47 10.27 10.27 10.27 183,999 -0.18(-1.75%)
Dec 30, 2014 10.54 10.66 10.31 10.45 182,894 -0.10(-0.96%)
Dec 29, 2014 10.54 10.75 10.50 10.55 205,699 +0.05(+0.52%)
Dec 26, 2014 10.47 10.58 10.38 10.50 194,687 +0.12(+1.15%)
Dec 24, 2014 10.38 10.38 10.38 10.38 144,298 +0.03(+0.27%)
Dec 23, 2014 10.30 10.60 10.15 10.35 419,669 +0.17(+1.71%)
Dec 22, 2014 10.09 10.30 10.02 10.18 154,111 +0.13(+1.28%)
Dec 19, 2014 10.26 10.30 9.948 10.05 415,143 -0.20(-1.97%)
Dec 18, 2014 10.05 10.38 9.975 10.25 407,248 +0.39(+3.90%)
Dec 17, 2014 9.563 9.893 9.508 9.865 522,827 +0.38(+3.96%)
Dec 16, 2014 9.407 9.581 9.233 9.489 352,845 +0.06(+0.58%)
Dec 15, 2014 9.352 9.462 9.260 9.434 337,974 +0.16(+1.68%)
Dec 12, 2014 9.242 9.517 9.113 9.279 418,362 -0.10(-1.08%)
Dec 11, 2014 9.499 9.590 9.279 9.379 302,599 -0.06(-0.68%)
Dec 10, 2014 9.508 9.627 9.425 9.444 337,255 -0.09(-0.96%)
Dec 09, 2014 9.279 9.627 9.162 9.535 292,587 +0.13(+1.36%)
Dec 08, 2014 9.416 9.627 9.352 9.407 276,347 -0.01(-0.10%)
Dec 05, 2014 9.315 9.544 9.288 9.416 297,372 +0.10(+1.08%)
Dec 04, 2014 9.343 9.370 9.130 9.315 285,498 -0.04(-0.39%)
Dec 03, 2014 9.526 9.618 9.343 9.352 383,887 -0.13(-1.35%)
Dec 02, 2014 9.324 9.618 9.310 9.480 239,114 +0.17(+1.77%)
Dec 01, 2014 9.462 9.517 9.260 9.315 387,880 -0.21(-2.21%)
Nov 28, 2014 9.590 9.755 9.517 9.526 223,237 -0.09(-0.95%)
Nov 26, 2014 9.673 9.618 9.618 9.618 247,041 -0.06(-0.57%)
Nov 25, 2014 9.755 9.838 9.499 9.673 463,991 -0.02(-0.19%)
Nov 24, 2014 9.343 9.719 9.279 9.691 609,852 +0.42(+4.55%)
Nov 21, 2014 9.214 9.352 9.068 9.269 342,655 +0.21(+2.33%)
Nov 20, 2014 8.939 9.068 8.912 9.058 158,318 +0.06(+0.71%)
Nov 19, 2014 9.178 9.178 8.820 8.994 236,710 -0.16(-1.70%)
Nov 18, 2014 9.260 9.352 9.104 9.150 282,606 -0.10(-1.09%)
Nov 17, 2014 9.251 9.416 9.205 9.251 534,128 -0.02(-0.20%)
Nov 14, 2014 8.985 9.297 8.866 9.269 434,366 +0.36(+4.01%)
Nov 13, 2014 8.967 9.049 8.875 8.912 372,180 -0.03(-0.31%)
Nov 12, 2014 8.591 9.022 8.563 8.939 283,770 +0.34(+3.94%)
Nov 11, 2014 8.591 8.710 8.444 8.600 293,831 +0.00(+0.00%)
Nov 10, 2014 8.939 9.013 8.499 8.600 288,828 -0.29(-3.30%)
Nov 07, 2014 9.049 9.058 8.728 8.893 544,828 -0.13(-1.42%)
Nov 06, 2014 8.673 9.132 8.664 9.022 782,477 +0.37(+4.24%)
Nov 05, 2014 8.472 8.765 8.132 8.655 860,595 +0.27(+3.17%)
Nov 04, 2014 8.463 8.472 8.187 8.389 329,616 -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.