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 (%)
Feb 27, 2015 10.21 10.28 9.884 10.03 415,826 -0.18(-1.80%)
Feb 26, 2015 10.12 10.21 9.975 10.21 296,138 +0.12(+1.18%)
Feb 25, 2015 9.865 10.11 9.865 10.09 424,723 +0.25(+2.51%)
Feb 24, 2015 9.755 9.929 9.728 9.847 341,317 +0.07(+0.75%)
Feb 23, 2015 9.709 9.865 9.609 9.774 257,993 +0.08(+0.85%)
Feb 20, 2015 9.645 9.728 9.526 9.691 183,001 +0.06(+0.57%)
Feb 19, 2015 9.572 10.07 9.499 9.636 486,346 +0.09(+0.96%)
Feb 18, 2015 9.462 9.627 9.370 9.544 327,589 +0.11(+1.17%)
Feb 17, 2015 9.315 9.508 9.233 9.434 312,972 +0.14(+1.48%)
Feb 13, 2015 8.985 9.297 9.297 9.297 298,631 +0.34(+3.79%)
Feb 12, 2015 9.150 9.223 8.829 8.958 275,696 -0.15(-1.61%)
Feb 11, 2015 9.077 9.223 8.939 9.104 240,663 +0.03(+0.30%)
Feb 10, 2015 9.306 9.343 8.939 9.077 344,521 -0.13(-1.39%)
Feb 09, 2015 9.361 9.590 9.123 9.205 358,121 -0.16(-1.66%)
Feb 06, 2015 9.141 9.464 9.095 9.361 268,550 +0.22(+2.41%)
Feb 05, 2015 9.288 9.389 9.086 9.141 149,308 -0.12(-1.29%)
Feb 04, 2015 9.049 9.389 9.049 9.260 180,600 +0.16(+1.71%)
Feb 03, 2015 8.857 9.205 8.857 9.104 290,372 +0.29(+3.33%)
Feb 02, 2015 9.031 9.031 8.408 8.811 261,938 +0.14(+1.59%)
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%)
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.