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

Gray Television (NY: GTN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 28, 2013 6.598 6.625 6.410 6.598 5,644,519 -0.03(-0.41%)
Jun 27, 2013 6.552 6.699 6.388 6.625 1,089,102 +0.14(+2.12%)
Jun 26, 2013 6.552 6.864 6.369 6.488 1,303,825 -0.05(-0.84%)
Jun 25, 2013 6.497 6.589 6.387 6.543 843,010 +0.13(+2.00%)
Jun 24, 2013 6.515 6.561 6.286 6.415 828,460 -0.15(-2.23%)
Jun 21, 2013 6.479 6.699 6.332 6.561 1,011,667 +0.00(+0.00%)
Jun 20, 2013 6.451 6.580 6.323 6.561 790,743 -0.05(-0.69%)
Jun 19, 2013 6.616 6.799 6.369 6.607 1,092,316 +0.05(+0.84%)
Jun 18, 2013 6.259 6.662 6.259 6.552 1,083,397 +0.31(+4.99%)
Jun 17, 2013 6.011 6.415 5.883 6.241 798,416 +0.30(+5.09%)
Jun 14, 2013 5.837 5.956 5.627 5.938 995,879 +0.08(+1.41%)
Jun 13, 2013 5.178 5.856 5.168 5.856 1,773,140 +0.87(+17.46%)
Jun 12, 2013 5.159 5.196 4.903 4.985 429,087 -0.16(-3.03%)
Jun 11, 2013 5.233 5.265 5.118 5.141 269,288 -0.16(-3.11%)
Jun 10, 2013 5.471 5.498 5.269 5.306 343,388 -0.11(-2.03%)
Jun 07, 2013 5.132 5.498 5.003 5.416 545,548 +0.34(+6.68%)
Jun 06, 2013 5.077 5.150 4.903 5.077 356,700 -0.04(-0.72%)
Jun 05, 2013 5.223 5.269 4.958 5.113 328,222 -0.12(-2.28%)
Jun 04, 2013 5.168 5.443 5.132 5.233 358,003 +0.05(+0.88%)
Jun 03, 2013 5.443 5.443 4.948 5.187 636,130 -0.27(-4.87%)
May 31, 2013 5.306 5.480 5.244 5.452 651,824 +0.09(+1.71%)
May 30, 2013 5.278 5.388 5.223 5.361 299,589 +0.08(+1.56%)
May 29, 2013 5.269 5.306 5.178 5.278 150,390 -0.02(-0.35%)
May 28, 2013 5.416 5.517 5.233 5.297 497,087 -0.03(-0.52%)
May 24, 2013 5.196 5.388 5.095 5.324 320,889 +0.13(+2.47%)
May 23, 2013 5.058 5.223 4.793 5.196 525,411 +0.05(+0.89%)
May 22, 2013 5.443 5.544 5.095 5.150 490,234 -0.30(-5.55%)
May 21, 2013 5.352 5.498 5.324 5.452 549,751 +0.10(+1.88%)
May 20, 2013 5.452 5.590 5.288 5.352 844,908 -0.16(-2.83%)
May 17, 2013 5.718 5.956 5.471 5.507 841,781 -0.17(-3.06%)
May 16, 2013 5.727 5.892 5.608 5.682 663,794 -0.05(-0.96%)
May 15, 2013 6.002 6.085 5.737 5.737 653,852 -0.38(-6.15%)
May 13, 2013 6.158 6.176 5.984 6.112 726,958 -0.06(-1.04%)
May 10, 2013 6.002 6.176 5.952 6.176 469,912 +0.22(+3.69%)
May 09, 2013 5.856 6.030 5.773 5.956 473,653 +0.13(+2.20%)
May 08, 2013 6.140 6.186 5.773 5.828 796,178 -0.25(-4.07%)
May 07, 2013 6.424 6.469 6.057 6.076 844,990 -0.32(-5.01%)
May 06, 2013 6.186 6.580 6.186 6.396 1,042,630 +0.29(+4.80%)
May 03, 2013 6.186 6.227 6.094 6.103 793,291 +0.12(+1.99%)
May 02, 2013 5.847 6.186 5.828 5.984 1,171,502 +0.14(+2.35%)
May 01, 2013 5.773 5.956 5.746 5.847 690,737 +0.03(+0.47%)
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%)
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.