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

Gray Television (NY: GTN )

6.250 -0.310 (-4.73%)
Streaming Delayed Price Updated: 2:53 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 (%)
Aug 30, 2013 6.186 6.534 6.011 6.048 1,264,025 -0.16(-2.65%)
Aug 29, 2013 5.782 6.213 5.773 6.213 567,685 +0.41(+7.11%)
Aug 28, 2013 5.755 5.911 5.691 5.801 421,187 +0.03(+0.48%)
Aug 27, 2013 6.011 6.203 5.718 5.773 675,549 -0.37(-5.97%)
Aug 26, 2013 5.920 6.268 5.883 6.140 565,228 +0.22(+3.72%)
Aug 23, 2013 6.002 6.030 5.865 5.920 621,945 -0.08(-1.37%)
Aug 22, 2013 6.011 6.066 5.883 6.002 470,854 -0.01(-0.15%)
Aug 21, 2013 5.975 6.085 5.865 6.011 354,879 +0.04(+0.61%)
Aug 20, 2013 6.131 6.144 5.874 5.975 575,341 -0.19(-3.12%)
Aug 19, 2013 6.112 6.323 6.112 6.167 751,528 +0.04(+0.60%)
Aug 16, 2013 5.883 6.241 5.672 6.131 1,016,390 +0.11(+1.83%)
Aug 15, 2013 5.737 6.213 5.507 6.021 1,473,644 +0.16(+2.82%)
Aug 14, 2013 6.241 6.241 5.750 5.856 1,200,910 -0.40(-6.44%)
Aug 13, 2013 6.525 6.525 6.167 6.259 492,141 -0.26(-3.94%)
Aug 12, 2013 6.424 6.580 6.332 6.515 552,265 +0.05(+0.85%)
Aug 09, 2013 6.983 6.983 6.378 6.460 1,001,679 -0.56(-7.96%)
Aug 08, 2013 6.974 7.258 6.965 7.019 550,157 +0.10(+1.46%)
Aug 07, 2013 6.891 6.983 6.836 6.919 313,712 -0.04(-0.53%)
Aug 06, 2013 7.184 7.258 6.809 6.955 697,430 -0.26(-3.56%)
Aug 05, 2013 7.423 7.514 7.175 7.212 565,136 -0.22(-2.96%)
Aug 02, 2013 7.258 7.487 7.184 7.432 573,701 +0.13(+1.76%)
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.