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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 8.596 8.669 8.348 8.467 699,445 +0.11(+1.32%)
Oct 30, 2014 8.037 8.394 8.009 8.357 395,639 +0.27(+3.28%)
Oct 29, 2014 8.128 8.137 7.963 8.092 269,793 -0.03(-0.34%)
Oct 28, 2014 7.908 8.156 7.844 8.119 484,252 +0.27(+3.50%)
Oct 27, 2014 7.853 7.908 7.908 7.844 204,066 -0.06(-0.81%)
Oct 24, 2014 7.945 7.982 7.835 7.908 140,390 -0.05(-0.58%)
Oct 23, 2014 7.853 8.037 7.743 7.954 408,538 +0.22(+2.84%)
Oct 22, 2014 8.064 8.064 7.725 7.734 495,396 -0.28(-3.54%)
Oct 21, 2014 7.881 8.046 7.808 8.018 370,020 +0.17(+2.22%)
Oct 20, 2014 7.853 7.872 7.762 7.844 663,693 -0.01(-0.12%)
Oct 17, 2014 7.918 7.963 7.615 7.853 986,601 +0.06(+0.82%)
Oct 16, 2014 7.203 7.872 7.084 7.789 730,517 +0.47(+6.38%)
Oct 15, 2014 6.864 7.331 6.809 7.322 512,102 +0.29(+4.17%)
Oct 14, 2014 6.845 7.047 6.763 7.029 402,986 +0.27(+4.07%)
Oct 13, 2014 6.680 6.937 6.561 6.754 514,637 +0.10(+1.52%)
Oct 10, 2014 6.855 7.010 6.607 6.653 535,114 -0.27(-3.84%)
Oct 09, 2014 7.194 7.230 6.877 6.919 380,833 -0.30(-4.19%)
Oct 08, 2014 7.065 7.267 6.951 7.221 369,570 +0.16(+2.20%)
Oct 07, 2014 7.230 7.368 7.047 7.065 358,378 -0.24(-3.26%)
Oct 06, 2014 7.606 7.615 7.294 7.304 401,843 -0.27(-3.51%)
Oct 03, 2014 7.276 7.789 7.221 7.569 964,103 +0.39(+5.49%)
Oct 02, 2014 7.065 7.189 6.937 7.175 414,714 +0.11(+1.56%)
Oct 01, 2014 7.203 7.239 6.974 7.065 547,313 -0.16(-2.16%)
Sep 30, 2014 7.487 7.514 7.221 7.221 804,653 -0.27(-3.55%)
Sep 29, 2014 7.377 7.666 7.377 7.487 281,446 -0.01(-0.12%)
Sep 26, 2014 7.615 7.679 7.423 7.496 477,435 -0.13(-1.68%)
Sep 25, 2014 7.762 7.835 7.505 7.624 461,192 -0.16(-2.12%)
Sep 24, 2014 7.560 7.844 7.533 7.789 625,674 +0.26(+3.41%)
Sep 23, 2014 7.688 7.698 7.423 7.533 946,819 -0.16(-2.14%)
Sep 22, 2014 8.119 8.119 7.643 7.698 878,406 -0.50(-6.15%)
Sep 19, 2014 8.247 8.302 8.046 8.202 666,045 -0.02(-0.22%)
Sep 18, 2014 8.339 8.348 8.147 8.220 321,338 -0.11(-1.32%)
Sep 17, 2014 8.183 8.357 8.183 8.330 292,835 +0.15(+1.79%)
Sep 16, 2014 8.302 8.357 8.137 8.183 416,366 -0.15(-1.76%)
Sep 15, 2014 8.321 8.412 8.229 8.330 504,661 +0.00(+0.00%)
Sep 12, 2014 8.596 8.596 8.312 8.330 388,827 -0.26(-2.99%)
Sep 11, 2014 8.357 8.660 8.348 8.587 650,353 +0.16(+1.96%)
Sep 10, 2014 8.522 8.687 8.422 8.422 386,431 -0.10(-1.18%)
Sep 09, 2014 8.715 8.779 8.486 8.522 406,862 -0.22(-2.52%)
Sep 08, 2014 8.861 8.926 8.687 8.742 238,069 -0.15(-1.65%)
Sep 05, 2014 9.026 9.155 8.871 8.889 339,633 -0.16(-1.72%)
Sep 04, 2014 9.301 9.301 9.045 9.045 803,552 -0.21(-2.28%)
Sep 03, 2014 9.255 9.375 9.109 9.255 863,950 +0.05(+0.50%)
Sep 02, 2014 9.118 9.242 9.026 9.210 349,302 +0.11(+1.21%)
Aug 29, 2014 9.072 9.100 9.100 9.100 585,781 +0.04(+0.40%)
Aug 28, 2014 9.164 9.173 9.026 9.063 661,525 -0.16(-1.69%)
Aug 27, 2014 9.200 9.328 9.164 9.219 423,391 +0.01(+0.10%)
Aug 26, 2014 9.631 9.668 9.146 9.210 937,572 -0.42(-4.38%)
Aug 25, 2014 9.650 10.25 9.494 9.631 820,408 +0.10(+1.06%)
Aug 22, 2014 9.466 9.677 9.466 9.530 268,452 +0.03(+0.29%)
Aug 21, 2014 9.567 9.723 9.448 9.503 886,293 -0.05(-0.58%)
Aug 20, 2014 9.567 9.650 9.448 9.558 542,562 -0.05(-0.48%)
Aug 19, 2014 9.695 9.915 9.549 9.604 860,572 -0.04(-0.38%)
Aug 18, 2014 9.595 9.732 9.503 9.640 619,870 +0.20(+2.14%)
Aug 15, 2014 9.668 9.714 9.420 9.439 1,234,102 -0.13(-1.34%)
Aug 14, 2014 9.915 9.948 9.356 9.567 1,804,640 -0.35(-3.51%)
Aug 13, 2014 10.37 10.37 9.906 9.915 845,575 -0.39(-3.82%)
Aug 12, 2014 10.78 10.94 10.17 10.31 641,283 -0.55(-5.06%)
Aug 11, 2014 11.18 11.24 10.79 10.86 356,175 -0.21(-1.90%)
Aug 08, 2014 10.77 11.14 10.43 11.07 722,168 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.29 10.77 1,245,939 -0.43(-3.85%)
Aug 06, 2014 10.81 11.35 10.77 11.20 352,689 +0.25(+2.26%)
Aug 05, 2014 11.36 11.43 10.85 10.95 468,795 -0.48(-4.17%)
Aug 04, 2014 11.34 11.48 11.12 11.43 290,473 +0.15(+1.30%)
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.