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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 5.773 5.874 5.278 5.819 1,040,266 +0.01(+0.16%)
Apr 29, 2013 5.856 6.011 5.755 5.810 715,059 -0.05(-0.78%)
Apr 26, 2013 5.911 5.956 5.847 5.856 661,456 -0.05(-0.93%)
Apr 25, 2013 5.654 6.103 5.617 5.911 1,098,072 +0.28(+5.05%)
Apr 24, 2013 5.682 5.865 5.535 5.627 940,453 -0.05(-0.97%)
Apr 23, 2013 5.269 5.773 5.246 5.682 1,444,791 +0.47(+8.96%)
Apr 22, 2013 4.838 5.306 4.738 5.214 966,877 +0.44(+9.21%)
Apr 19, 2013 4.664 4.829 4.600 4.774 353,573 +0.17(+3.78%)
Apr 18, 2013 4.765 4.811 4.582 4.600 473,667 -0.15(-3.09%)
Apr 17, 2013 4.664 4.784 4.628 4.747 512,791 +0.02(+0.39%)
Apr 16, 2013 4.719 4.751 4.582 4.729 752,262 +0.19(+4.24%)
Apr 15, 2013 4.811 4.811 4.362 4.536 1,019,081 -0.26(-5.35%)
Apr 12, 2013 4.875 5.031 4.729 4.793 1,063,673 -0.11(-2.24%)
Apr 11, 2013 4.527 4.975 4.518 4.903 2,533,287 +0.43(+9.63%)
Apr 10, 2013 4.408 4.536 4.408 4.472 823,787 +0.07(+1.67%)
Apr 09, 2013 4.472 4.545 4.399 4.399 597,533 -0.05(-1.03%)
Apr 08, 2013 4.225 4.444 4.215 4.444 351,479 +0.23(+5.43%)
Apr 05, 2013 4.105 4.252 4.041 4.215 184,645 +0.03(+0.66%)
Apr 04, 2013 4.160 4.252 4.050 4.188 303,153 +0.05(+1.33%)
Apr 03, 2013 4.472 4.490 4.005 4.133 732,802 -0.32(-7.20%)
Apr 02, 2013 4.536 4.626 4.444 4.454 618,660 -0.04(-0.82%)
Apr 01, 2013 4.298 4.637 4.270 4.490 1,206,916 +0.19(+4.48%)
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%)
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.