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 (%)
Mar 31, 2014 9.100 9.521 9.072 9.503 1,720,283 +0.49(+5.49%)
Mar 28, 2014 8.541 9.017 8.440 9.008 1,144,733 +0.46(+5.36%)
Mar 27, 2014 8.504 8.669 8.302 8.550 1,038,893 +0.04(+0.43%)
Mar 26, 2014 8.816 8.853 8.431 8.513 915,087 -0.27(-3.03%)
Mar 25, 2014 8.907 9.063 8.660 8.779 719,068 -0.05(-0.52%)
Mar 24, 2014 9.081 9.081 8.751 8.825 1,521,397 -0.26(-2.83%)
Mar 21, 2014 9.485 9.970 8.797 9.081 3,130,920 +0.39(+4.54%)
Mar 20, 2014 8.724 8.981 8.641 8.687 809,423 -0.06(-0.73%)
Mar 19, 2014 8.861 8.944 8.660 8.751 1,387,953 -0.09(-1.04%)
Mar 18, 2014 8.587 8.898 8.349 8.843 1,593,087 +0.23(+2.66%)
Mar 17, 2014 9.081 9.411 8.284 8.614 3,398,661 -1.02(-10.56%)
Mar 14, 2014 9.558 9.824 9.521 9.631 957,371 -0.01(-0.10%)
Mar 13, 2014 10.20 10.22 9.210 9.640 3,849,320 -0.60(-5.82%)
Mar 12, 2014 9.906 10.25 9.530 10.24 890,816 +0.43(+4.39%)
Mar 11, 2014 10.09 10.30 9.631 9.805 1,320,461 -0.53(-5.14%)
Mar 10, 2014 10.72 10.81 10.05 10.34 898,783 -0.44(-4.08%)
Mar 07, 2014 10.76 10.89 10.51 10.78 731,042 +0.14(+1.29%)
Mar 06, 2014 11.05 11.17 10.58 10.64 669,054 -0.42(-3.81%)
Mar 05, 2014 11.19 11.36 11.00 11.06 639,242 -0.12(-1.07%)
Mar 04, 2014 10.61 11.40 10.60 11.18 4,419,970 +0.84(+8.16%)
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.