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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2013 4.041 4.334 4.037 4.298 486,501 +0.28(+7.08%)
Mar 27, 2013 4.105 4.105 3.977 4.014 180,143 -0.09(-2.23%)
Mar 26, 2013 4.160 4.179 4.078 4.105 180,803 -0.04(-0.89%)
Mar 25, 2013 4.078 4.151 3.986 4.142 241,745 +0.13(+3.20%)
Mar 22, 2013 4.124 4.188 4.014 4.014 326,686 -0.14(-3.31%)
Mar 21, 2013 4.206 4.289 4.110 4.151 200,415 -0.02(-0.44%)
Mar 20, 2013 4.096 4.371 4.060 4.170 815,271 +0.11(+2.71%)
Mar 19, 2013 4.160 4.160 3.876 4.060 496,833 -0.08(-1.99%)
Mar 18, 2013 4.032 4.160 3.950 4.142 488,278 +0.11(+2.73%)
Mar 15, 2013 4.014 4.078 3.940 4.032 416,128 +0.05(+1.38%)
Mar 14, 2013 3.849 4.032 3.785 3.977 567,554 +0.14(+3.58%)
Mar 13, 2013 3.968 3.977 3.840 3.840 234,135 -0.15(-3.68%)
Mar 12, 2013 3.849 4.005 3.849 3.986 383,288 +0.08(+2.11%)
Mar 11, 2013 4.005 4.005 3.821 3.904 471,193 -0.11(-2.74%)
Mar 08, 2013 4.124 4.124 3.913 4.014 395,883 -0.06(-1.57%)
Mar 07, 2013 4.078 4.105 4.032 4.078 202,747 +0.00(+0.00%)
Mar 06, 2013 4.087 4.170 4.078 4.078 305,412 +0.04(+0.91%)
Mar 05, 2013 3.959 4.082 3.959 4.041 401,399 +0.08(+2.08%)
Mar 04, 2013 3.995 4.087 3.950 3.959 393,506 -0.09(-2.26%)
Mar 01, 2013 3.821 4.115 3.821 4.050 504,407 +0.23(+6.00%)
Feb 28, 2013 3.885 3.931 3.821 3.821 425,157 -0.02(-0.48%)
Feb 27, 2013 3.830 3.867 3.757 3.840 273,853 +0.01(+0.24%)
Feb 26, 2013 3.766 3.840 3.730 3.830 410,147 +0.08(+2.20%)
Feb 25, 2013 3.776 3.876 3.676 3.748 455,543 -0.10(-2.62%)
Feb 22, 2013 3.812 3.895 3.766 3.849 457,229 +0.20(+5.53%)
Feb 21, 2013 3.776 3.931 3.565 3.647 976,263 -0.10(-2.69%)
Feb 20, 2013 3.574 4.005 2.978 3.748 1,602,303 -0.27(-6.62%)
Feb 19, 2013 4.060 4.170 3.969 4.014 817,412 -0.05(-1.13%)
Feb 15, 2013 4.096 4.188 4.014 4.060 529,771 -0.04(-0.89%)
Feb 14, 2013 4.280 4.280 3.895 4.096 937,022 -0.16(-3.87%)
Feb 13, 2013 4.564 4.564 4.225 4.261 619,246 -0.09(-2.11%)
Feb 12, 2013 4.206 4.444 4.179 4.353 671,038 +0.19(+4.63%)
Feb 11, 2013 4.032 4.215 4.032 4.160 673,447 +0.19(+4.85%)
Feb 08, 2013 3.757 4.014 3.739 3.968 508,680 +0.23(+6.13%)
Feb 07, 2013 3.986 4.069 3.711 3.739 740,082 -0.24(-5.99%)
Feb 06, 2013 3.876 4.046 3.858 3.977 636,001 +0.24(+6.37%)
Feb 04, 2013 3.583 3.785 3.583 3.739 743,137 +0.16(+4.35%)
Feb 01, 2013 3.427 3.629 3.318 3.583 468,179 +0.16(+4.55%)
Jan 31, 2013 3.620 3.620 3.271 3.427 976,834 -0.18(-5.08%)
Jan 30, 2013 3.656 3.656 3.465 3.611 772,729 -0.05(-1.25%)
Jan 29, 2013 3.528 3.702 3.391 3.656 1,082,114 +0.20(+5.84%)
Jan 28, 2013 3.097 3.455 3.052 3.455 783,141 +0.42(+13.90%)
Jan 25, 2013 2.804 3.116 2.804 3.033 362,588 +0.25(+8.88%)
Jan 24, 2013 2.767 2.832 2.767 2.786 330,048 +0.02(+0.66%)
Jan 23, 2013 2.712 2.767 2.658 2.767 290,013 +0.06(+2.37%)
Jan 22, 2013 2.621 2.722 2.584 2.703 317,843 +0.09(+3.51%)
Jan 18, 2013 2.557 2.612 2.557 2.612 156,722 +0.05(+2.15%)
Jan 17, 2013 2.474 2.676 2.470 2.557 482,861 +0.11(+4.49%)
Jan 16, 2013 2.483 2.502 2.419 2.447 79,090 -0.03(-1.11%)
Jan 15, 2013 2.483 2.502 2.447 2.474 77,119 -0.01(-0.37%)
Jan 14, 2013 2.438 2.511 2.364 2.483 211,599 +0.07(+3.04%)
Jan 11, 2013 2.428 2.428 2.364 2.410 108,066 +0.01(+0.38%)
Jan 10, 2013 2.456 2.474 2.401 2.401 55,842 -0.05(-1.87%)
Jan 09, 2013 2.502 2.511 2.419 2.447 140,726 -0.05(-2.20%)
Jan 08, 2013 2.373 2.566 2.334 2.502 443,565 +0.14(+5.81%)
Jan 07, 2013 2.199 2.401 2.163 2.364 412,607 +0.18(+8.40%)
Jan 04, 2013 2.172 2.227 2.163 2.181 144,282 +0.02(+0.85%)
Jan 03, 2013 2.108 2.199 2.071 2.163 169,944 +0.06(+3.06%)
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.