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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.487 7.514 7.221 7.221 804,653 -0.27(-3.55%)
Sep 29, 2014 7.377 7.666 7.377 7.487 281,446 -0.01(-0.12%)
Sep 26, 2014 7.615 7.679 7.423 7.496 477,435 -0.13(-1.68%)
Sep 25, 2014 7.762 7.835 7.505 7.624 461,192 -0.16(-2.12%)
Sep 24, 2014 7.560 7.844 7.533 7.789 625,674 +0.26(+3.41%)
Sep 23, 2014 7.688 7.698 7.423 7.533 946,819 -0.16(-2.14%)
Sep 22, 2014 8.119 8.119 7.643 7.698 878,406 -0.50(-6.15%)
Sep 19, 2014 8.247 8.302 8.046 8.202 666,045 -0.02(-0.22%)
Sep 18, 2014 8.339 8.348 8.147 8.220 321,338 -0.11(-1.32%)
Sep 17, 2014 8.183 8.357 8.183 8.330 292,835 +0.15(+1.79%)
Sep 16, 2014 8.302 8.357 8.137 8.183 416,366 -0.15(-1.76%)
Sep 15, 2014 8.321 8.412 8.229 8.330 504,661 +0.00(+0.00%)
Sep 12, 2014 8.596 8.596 8.312 8.330 388,827 -0.26(-2.99%)
Sep 11, 2014 8.357 8.660 8.348 8.587 650,353 +0.16(+1.96%)
Sep 10, 2014 8.522 8.687 8.422 8.422 386,431 -0.10(-1.18%)
Sep 09, 2014 8.715 8.779 8.486 8.522 406,862 -0.22(-2.52%)
Sep 08, 2014 8.861 8.926 8.687 8.742 238,069 -0.15(-1.65%)
Sep 05, 2014 9.026 9.155 8.871 8.889 339,633 -0.16(-1.72%)
Sep 04, 2014 9.301 9.301 9.045 9.045 803,552 -0.21(-2.28%)
Sep 03, 2014 9.255 9.375 9.109 9.255 863,950 +0.05(+0.50%)
Sep 02, 2014 9.118 9.242 9.026 9.210 349,302 +0.11(+1.21%)
Aug 29, 2014 9.072 9.100 9.100 9.100 585,781 +0.04(+0.40%)
Aug 28, 2014 9.164 9.173 9.026 9.063 661,525 -0.16(-1.69%)
Aug 27, 2014 9.200 9.328 9.164 9.219 423,391 +0.01(+0.10%)
Aug 26, 2014 9.631 9.668 9.146 9.210 937,572 -0.42(-4.38%)
Aug 25, 2014 9.650 10.25 9.494 9.631 820,408 +0.10(+1.06%)
Aug 22, 2014 9.466 9.677 9.466 9.530 268,452 +0.03(+0.29%)
Aug 21, 2014 9.567 9.723 9.448 9.503 886,293 -0.05(-0.58%)
Aug 20, 2014 9.567 9.650 9.448 9.558 542,562 -0.05(-0.48%)
Aug 19, 2014 9.695 9.915 9.549 9.604 860,572 -0.04(-0.38%)
Aug 18, 2014 9.595 9.732 9.503 9.640 619,870 +0.20(+2.14%)
Aug 15, 2014 9.668 9.714 9.420 9.439 1,234,102 -0.13(-1.34%)
Aug 14, 2014 9.915 9.948 9.356 9.567 1,804,640 -0.35(-3.51%)
Aug 13, 2014 10.37 10.37 9.906 9.915 845,575 -0.39(-3.82%)
Aug 12, 2014 10.78 10.94 10.17 10.31 641,283 -0.55(-5.06%)
Aug 11, 2014 11.18 11.24 10.79 10.86 356,175 -0.21(-1.90%)
Aug 08, 2014 10.77 11.14 10.43 11.07 722,168 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.29 10.77 1,245,939 -0.43(-3.85%)
Aug 06, 2014 10.81 11.35 10.77 11.20 352,689 +0.25(+2.26%)
Aug 05, 2014 11.36 11.43 10.85 10.95 468,795 -0.48(-4.17%)
Aug 04, 2014 11.34 11.48 11.12 11.43 290,473 +0.15(+1.30%)
Aug 01, 2014 11.14 11.29 11.05 11.28 374,220 +0.12(+1.07%)
Jul 31, 2014 11.22 11.33 10.97 11.16 436,478 -0.18(-1.62%)
Jul 30, 2014 11.42 11.52 11.26 11.34 234,311 +0.04(+0.32%)
Jul 29, 2014 11.34 11.54 11.27 11.31 296,071 -0.03(-0.24%)
Jul 28, 2014 11.56 11.56 11.15 11.34 420,814 -0.16(-1.43%)
Jul 25, 2014 11.60 11.63 11.31 11.50 670,870 -0.18(-1.57%)
Jul 24, 2014 11.96 12.19 11.58 11.68 598,108 +0.09(+0.79%)
Jul 23, 2014 11.81 11.83 11.57 11.59 431,883 -0.20(-1.71%)
Jul 22, 2014 11.77 11.93 11.61 11.79 353,181 +0.13(+1.10%)
Jul 21, 2014 11.62 11.75 11.43 11.67 377,853 -0.05(-0.47%)
Jul 18, 2014 11.58 11.88 11.50 11.72 473,049 +0.15(+1.27%)
Jul 17, 2014 11.49 11.94 11.43 11.57 563,620 -0.05(-0.47%)
Jul 16, 2014 11.76 11.83 11.58 11.63 425,661 -0.04(-0.31%)
Jul 15, 2014 12.00 12.07 11.61 11.67 674,563 -0.33(-2.75%)
Jul 14, 2014 11.81 12.13 11.79 12.00 569,744 +0.35(+2.99%)
Jul 11, 2014 11.67 11.91 11.48 11.65 445,330 +0.00(+0.00%)
Jul 10, 2014 11.61 11.97 11.24 11.65 609,339 -0.24(-2.00%)
Jul 09, 2014 11.78 12.04 11.70 11.89 283,130 +0.20(+1.73%)
Jul 08, 2014 12.16 12.16 11.41 11.68 693,566 -0.49(-4.06%)
Jul 07, 2014 12.55 12.63 12.11 12.18 429,685 -0.42(-3.35%)
Jul 03, 2014 12.70 12.60 12.60 12.60 426,022 +0.11(+0.88%)
Jul 02, 2014 12.11 12.52 12.11 12.49 622,826 +0.29(+2.40%)
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.