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

Gray Television (NY: GTN )

6.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 6.189 6.537 6.015 6.051 1,263,383 -0.17(-2.65%)
Aug 29, 2013 5.785 6.216 5.776 6.216 567,396 +0.41(+7.11%)
Aug 28, 2013 5.758 5.914 5.694 5.804 420,973 +0.03(+0.48%)
Aug 27, 2013 6.015 6.206 5.721 5.776 675,206 -0.37(-5.97%)
Aug 26, 2013 5.923 6.271 5.886 6.143 564,941 +0.22(+3.72%)
Aug 23, 2013 6.005 6.033 5.868 5.923 621,629 -0.08(-1.37%)
Aug 22, 2013 6.015 6.070 5.886 6.005 470,615 -0.01(-0.15%)
Aug 21, 2013 5.978 6.088 5.868 6.015 354,698 +0.04(+0.61%)
Aug 20, 2013 6.134 6.147 5.877 5.978 575,049 -0.19(-3.12%)
Aug 19, 2013 6.115 6.326 6.115 6.170 751,146 +0.04(+0.60%)
Aug 16, 2013 5.886 6.244 5.675 6.134 1,015,874 +0.11(+1.83%)
Aug 15, 2013 5.739 6.216 5.510 6.024 1,472,895 +0.17(+2.82%)
Aug 14, 2013 6.244 6.244 5.753 5.859 1,200,300 -0.40(-6.44%)
Aug 13, 2013 6.528 6.528 6.170 6.262 491,891 -0.26(-3.94%)
Aug 12, 2013 6.427 6.583 6.335 6.519 551,985 +0.06(+0.85%)
Aug 09, 2013 6.986 6.986 6.381 6.464 1,001,170 -0.56(-7.96%)
Aug 08, 2013 6.977 7.261 6.968 7.023 549,878 +0.10(+1.46%)
Aug 07, 2013 6.895 6.986 6.840 6.922 313,553 -0.04(-0.53%)
Aug 06, 2013 7.188 7.261 6.812 6.959 697,075 -0.26(-3.56%)
Aug 05, 2013 7.426 7.518 7.179 7.216 564,849 -0.22(-2.96%)
Aug 02, 2013 7.261 7.491 7.188 7.436 573,409 +0.13(+1.76%)
Aug 01, 2013 7.261 7.408 7.179 7.307 579,681 +0.15(+2.05%)
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%)
Jul 01, 2013 6.739 7.106 6.675 6.977 1,365,778 +0.38(+5.69%)
Jun 28, 2013 6.601 6.629 6.413 6.601 5,641,651 -0.03(-0.42%)
Jun 27, 2013 6.555 6.702 6.391 6.629 1,088,549 +0.14(+2.12%)
Jun 26, 2013 6.555 6.867 6.372 6.491 1,303,162 -0.06(-0.84%)
Jun 25, 2013 6.500 6.592 6.390 6.546 842,581 +0.13(+2.00%)
Jun 24, 2013 6.519 6.565 6.290 6.418 828,039 -0.15(-2.23%)
Jun 21, 2013 6.482 6.702 6.335 6.565 1,011,153 +0.00(+0.00%)
Jun 20, 2013 6.455 6.583 6.326 6.565 790,342 -0.05(-0.69%)
Jun 19, 2013 6.620 6.802 6.372 6.610 1,091,761 +0.06(+0.84%)
Jun 18, 2013 6.262 6.665 6.262 6.555 1,082,847 +0.31(+4.99%)
Jun 17, 2013 6.015 6.418 5.886 6.244 798,010 +0.30(+5.09%)
Jun 14, 2013 5.840 5.960 5.629 5.941 995,373 +0.08(+1.41%)
Jun 13, 2013 5.180 5.859 5.171 5.859 1,772,239 +0.87(+17.46%)
Jun 12, 2013 5.162 5.199 4.905 4.988 428,869 -0.16(-3.03%)
Jun 11, 2013 5.235 5.267 5.121 5.144 269,151 -0.17(-3.11%)
Jun 10, 2013 5.474 5.501 5.272 5.309 343,213 -0.11(-2.03%)
Jun 07, 2013 5.134 5.501 5.006 5.419 545,271 +0.34(+6.68%)
Jun 06, 2013 5.079 5.153 4.905 5.079 356,519 -0.04(-0.72%)
Jun 05, 2013 5.226 5.272 4.960 5.116 328,055 -0.12(-2.28%)
Jun 04, 2013 5.171 5.445 5.134 5.235 357,821 +0.05(+0.88%)
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.