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

Gray Television (NY: GTN )

6.260 -0.300 (-4.57%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 20, 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 (%)
Jul 31, 2013 7.115 7.242 6.931 7.161 525,781 +0.04(+0.51%)
Jul 30, 2013 7.133 7.298 7.023 7.124 413,998 -0.01(-0.13%)
Jul 29, 2013 7.307 7.426 7.005 7.133 729,936 -0.21(-2.87%)
Jul 26, 2013 7.344 7.472 7.216 7.344 464,516 -0.18(-2.44%)
Jul 25, 2013 7.408 7.564 7.252 7.527 1,123,245 +0.07(+0.98%)
Jul 24, 2013 8.077 8.105 7.225 7.454 1,337,684 -0.58(-7.19%)
Jul 23, 2013 8.352 8.409 8.022 8.032 561,140 -0.27(-3.20%)
Jul 22, 2013 8.087 8.297 8.050 8.297 662,576 +0.25(+3.08%)
Jul 19, 2013 8.408 8.408 7.894 8.050 962,030 -0.39(-4.57%)
Jul 18, 2013 8.252 8.673 8.228 8.435 1,346,341 +0.17(+2.00%)
Jul 17, 2013 7.922 8.316 7.922 8.270 743,010 +0.35(+4.40%)
Jul 16, 2013 8.371 8.389 7.674 7.922 1,561,531 -0.41(-4.95%)
Jul 15, 2013 8.242 8.600 8.242 8.334 1,400,668 +0.09(+1.11%)
Jul 12, 2013 7.949 8.252 7.931 8.242 1,088,137 +0.28(+3.45%)
Jul 11, 2013 7.912 8.142 7.839 7.967 2,353,798 +0.19(+2.48%)
Jul 10, 2013 8.013 8.013 7.537 7.775 1,610,169 -0.18(-2.30%)
Jul 09, 2013 7.793 8.169 7.702 7.958 1,843,379 +0.26(+3.33%)
Jul 08, 2013 7.445 7.812 7.436 7.702 1,473,160 +0.28(+3.83%)
Jul 05, 2013 7.399 7.637 7.371 7.417 1,054,372 +0.15(+2.02%)
Jul 03, 2013 7.087 7.280 7.014 7.271 379,204 +0.12(+1.67%)
Jul 02, 2013 6.986 7.398 6.978 7.151 1,393,870 +0.17(+2.50%)
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.