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 (%)
Dec 30, 2016 9.943 9.943 9.943 0 +0.09(+0.93%)
Dec 29, 2016 9.714 9.897 9.622 9.851 543,888 +0.09(+0.94%)
Dec 28, 2016 9.989 10.03 9.714 9.759 577,761 -0.23(-2.29%)
Dec 27, 2016 9.989 10.19 9.943 9.989 336,585 +0.00(+0.00%)
Dec 23, 2016 9.989 9.989 9.989 0 +0.23(+2.35%)
Dec 22, 2016 9.622 10.03 9.622 9.759 662,202 +0.09(+0.95%)
Dec 21, 2016 9.805 9.851 9.668 9.668 491,284 -0.14(-1.40%)
Dec 20, 2016 9.576 9.943 9.576 9.805 850,962 +0.23(+2.39%)
Dec 19, 2016 9.576 9.759 9.485 9.576 667,747 -0.09(-0.95%)
Dec 16, 2016 9.668 10.03 9.622 9.668 894,572 -0.05(-0.47%)
Dec 15, 2016 9.805 10.13 9.622 9.714 1,239,368 +0.05(+0.47%)
Dec 14, 2016 9.622 9.759 9.485 9.668 968,633 +0.09(+0.96%)
Dec 13, 2016 9.393 9.668 9.255 9.576 1,192,825 +0.23(+2.45%)
Dec 12, 2016 9.851 9.989 9.255 9.347 2,039,438 -0.64(-6.42%)
Dec 09, 2016 10.36 10.45 9.759 9.989 1,382,069 -0.32(-3.11%)
Dec 08, 2016 9.943 10.31 9.759 10.31 1,605,965 +0.32(+3.21%)
Dec 07, 2016 9.668 10.03 9.485 9.989 1,313,808 +0.27(+2.83%)
Dec 06, 2016 9.347 9.805 9.210 9.714 1,167,309 +0.37(+3.92%)
Dec 05, 2016 9.301 9.530 9.255 9.347 1,253,553 +0.09(+0.99%)
Dec 02, 2016 9.301 9.361 9.118 9.255 947,013 -0.09(-0.98%)
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.