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 (%)
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%)
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.