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

Gray Television (NY: GTN )

6.105 -0.455 (-6.94%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Oct 31, 2016 8.247 8.339 8.064 8.156 1,161,726 -0.18(-2.20%)
Oct 28, 2016 8.018 8.339 7.973 8.339 990,132 +0.27(+3.41%)
Oct 27, 2016 8.614 8.614 8.018 8.064 1,073,336 -0.46(-5.38%)
Oct 26, 2016 8.660 8.660 8.431 8.522 479,212 -0.18(-2.11%)
Oct 25, 2016 8.797 8.843 8.706 8.706 297,854 -0.09(-1.04%)
Oct 24, 2016 8.797 8.981 8.751 8.797 448,614 +0.05(+0.52%)
Oct 21, 2016 8.706 8.981 8.614 8.751 439,554 -0.05(-0.52%)
Oct 20, 2016 8.981 9.255 8.797 8.797 804,993 -0.23(-2.54%)
Oct 19, 2016 8.843 9.072 8.751 9.026 599,096 +0.14(+1.55%)
Oct 18, 2016 8.935 8.935 8.797 8.889 367,228 +0.05(+0.52%)
Oct 17, 2016 8.660 8.981 8.660 8.843 621,085 +0.13(+1.47%)
Oct 14, 2016 8.861 8.898 8.660 8.715 932,328 -0.08(-0.94%)
Oct 13, 2016 8.861 8.926 8.678 8.797 772,326 -0.15(-1.64%)
Oct 12, 2016 9.008 9.026 8.878 8.944 698,580 -0.06(-0.71%)
Oct 11, 2016 9.246 9.265 8.957 9.008 903,863 -0.27(-2.87%)
Oct 10, 2016 9.494 9.613 9.255 9.274 647,401 -0.19(-2.03%)
Oct 07, 2016 9.741 9.759 9.420 9.466 899,686 -0.30(-3.10%)
Oct 06, 2016 9.915 9.969 9.668 9.769 527,099 -0.16(-1.66%)
Oct 05, 2016 9.814 9.998 9.814 9.934 853,853 +0.12(+1.21%)
Oct 04, 2016 9.796 10.01 9.750 9.814 1,207,959 +0.01(+0.09%)
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.