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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2014 7.491 7.518 7.225 7.225 804,245 -0.27(-3.55%)
Sep 29, 2014 7.381 7.669 7.381 7.491 281,303 -0.01(-0.12%)
Sep 26, 2014 7.619 7.683 7.426 7.500 477,193 -0.13(-1.68%)
Sep 25, 2014 7.766 7.839 7.509 7.628 460,958 -0.17(-2.12%)
Sep 24, 2014 7.564 7.848 7.537 7.793 625,356 +0.26(+3.41%)
Sep 23, 2014 7.692 7.702 7.426 7.537 946,338 -0.17(-2.14%)
Sep 22, 2014 8.123 8.123 7.647 7.702 877,960 -0.50(-6.15%)
Sep 19, 2014 8.252 8.307 8.050 8.206 665,707 -0.02(-0.22%)
Sep 18, 2014 8.343 8.352 8.151 8.224 321,175 -0.11(-1.32%)
Sep 17, 2014 8.187 8.362 8.187 8.334 292,686 +0.15(+1.79%)
Sep 16, 2014 8.307 8.362 8.142 8.187 416,154 -0.15(-1.76%)
Sep 15, 2014 8.325 8.417 8.233 8.334 504,404 +0.00(+0.00%)
Sep 12, 2014 8.600 8.600 8.316 8.334 388,630 -0.26(-2.99%)
Sep 11, 2014 8.362 8.664 8.352 8.591 650,023 +0.17(+1.96%)
Sep 10, 2014 8.527 8.692 8.426 8.426 386,234 -0.10(-1.18%)
Sep 09, 2014 8.719 8.783 8.490 8.527 406,656 -0.22(-2.52%)
Sep 08, 2014 8.866 8.930 8.692 8.747 237,948 -0.15(-1.65%)
Sep 05, 2014 9.031 9.159 8.875 8.893 339,460 -0.16(-1.72%)
Sep 04, 2014 9.306 9.306 9.049 9.049 803,144 -0.21(-2.28%)
Sep 03, 2014 9.260 9.379 9.113 9.260 863,511 +0.05(+0.50%)
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.