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

Gray Television (NY: GTN )

6.740 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
Sep 02, 2014 9.123 9.246 9.031 9.214 349,125 +0.11(+1.21%)
Aug 29, 2014 9.077 9.104 9.104 9.104 585,483 +0.04(+0.40%)
Aug 28, 2014 9.168 9.178 9.031 9.068 661,189 -0.16(-1.69%)
Aug 27, 2014 9.205 9.333 9.168 9.223 423,176 +0.01(+0.10%)
Aug 26, 2014 9.636 9.673 9.150 9.214 937,095 -0.42(-4.38%)
Aug 25, 2014 9.654 10.25 9.499 9.636 819,991 +0.10(+1.06%)
Aug 22, 2014 9.471 9.682 9.471 9.535 268,315 +0.03(+0.29%)
Aug 21, 2014 9.572 9.728 9.453 9.508 885,843 -0.06(-0.58%)
Aug 20, 2014 9.572 9.654 9.453 9.563 542,286 -0.05(-0.48%)
Aug 19, 2014 9.700 9.920 9.554 9.609 860,135 -0.04(-0.38%)
Aug 18, 2014 9.599 9.737 9.508 9.645 619,555 +0.20(+2.14%)
Aug 15, 2014 9.673 9.719 9.425 9.444 1,233,475 -0.13(-1.34%)
Aug 14, 2014 9.920 9.953 9.361 9.572 1,803,723 -0.35(-3.51%)
Aug 13, 2014 10.38 10.38 9.911 9.920 845,146 -0.39(-3.82%)
Aug 12, 2014 10.78 10.95 10.18 10.31 640,957 -0.55(-5.06%)
Aug 11, 2014 11.19 11.25 10.80 10.86 355,994 -0.21(-1.90%)
Aug 08, 2014 10.77 11.15 10.43 11.08 721,801 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.30 10.77 1,245,305 -0.43(-3.85%)
Aug 06, 2014 10.82 11.36 10.78 11.20 352,510 +0.25(+2.26%)
Aug 05, 2014 11.37 11.43 10.86 10.96 468,557 -0.48(-4.17%)
Aug 04, 2014 11.34 11.49 11.13 11.43 290,326 +0.15(+1.30%)
Aug 01, 2014 11.15 11.30 11.06 11.29 374,030 +0.12(+1.07%)
Jul 31, 2014 11.22 11.33 10.97 11.17 436,256 -0.18(-1.62%)
Jul 30, 2014 11.42 11.52 11.27 11.35 234,192 +0.04(+0.32%)
Jul 29, 2014 11.35 11.55 11.28 11.31 295,921 -0.03(-0.24%)
Jul 28, 2014 11.56 11.56 11.16 11.34 420,600 -0.16(-1.43%)
Jul 25, 2014 11.61 11.63 11.31 11.51 670,529 -0.18(-1.57%)
Jul 24, 2014 11.96 12.19 11.59 11.69 597,804 +0.09(+0.79%)
Jul 23, 2014 11.82 11.83 11.58 11.60 431,664 -0.20(-1.71%)
Jul 22, 2014 11.77 11.94 11.62 11.80 353,001 +0.13(+1.10%)
Jul 21, 2014 11.63 11.75 11.43 11.67 377,661 -0.05(-0.47%)
Jul 18, 2014 11.59 11.88 11.51 11.73 472,808 +0.15(+1.27%)
Jul 17, 2014 11.50 11.95 11.43 11.58 563,334 -0.05(-0.47%)
Jul 16, 2014 11.76 11.84 11.59 11.63 425,445 -0.04(-0.31%)
Jul 15, 2014 12.01 12.07 11.62 11.67 674,220 -0.33(-2.75%)
Jul 14, 2014 11.82 12.14 11.80 12.00 569,455 +0.35(+2.99%)
Jul 11, 2014 11.68 11.92 11.49 11.65 445,104 +0.00(+0.00%)
Jul 10, 2014 11.62 11.97 11.25 11.65 609,029 -0.24(-2.00%)
Jul 09, 2014 11.78 12.05 11.71 11.89 282,986 +0.20(+1.73%)
Jul 08, 2014 12.17 12.17 11.41 11.69 693,213 -0.50(-4.06%)
Jul 07, 2014 12.55 12.63 12.12 12.18 429,466 -0.42(-3.35%)
Jul 03, 2014 12.71 12.61 12.61 12.61 425,806 +0.11(+0.88%)
Jul 02, 2014 12.12 12.53 12.12 12.50 622,509 +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.