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, 2016 9.191 9.549 9.164 9.494 2,190,527 +0.32(+3.50%)
Sep 29, 2016 9.439 9.503 9.093 9.173 951,048 -0.29(-3.10%)
Sep 28, 2016 9.356 9.540 9.283 9.466 861,899 +0.16(+1.67%)
Sep 27, 2016 9.329 9.398 9.219 9.310 1,342,310 -0.01(-0.10%)
Sep 26, 2016 9.191 9.503 9.173 9.320 1,864,501 +0.15(+1.60%)
Sep 23, 2016 8.971 9.246 8.880 9.173 1,510,940 +0.16(+1.73%)
Sep 22, 2016 9.219 9.347 8.958 9.017 1,222,624 -0.17(-1.89%)
Sep 21, 2016 8.770 9.265 8.641 9.191 2,358,122 +0.03(+0.30%)
Sep 20, 2016 9.952 9.961 9.045 9.164 2,633,465 -0.95(-9.42%)
Sep 19, 2016 10.21 10.28 9.970 10.12 916,561 +0.04(+0.36%)
Sep 16, 2016 9.915 10.08 9.869 10.08 666,147 +0.15(+1.48%)
Sep 15, 2016 9.879 10.03 9.695 9.934 837,268 +0.08(+0.84%)
Sep 14, 2016 10.08 10.08 9.759 9.851 666,451 -0.11(-1.10%)
Sep 13, 2016 9.851 10.03 9.576 9.961 1,431,971 +0.00(+0.00%)
Sep 12, 2016 9.695 9.984 9.659 9.961 616,275 +0.16(+1.68%)
Sep 09, 2016 10.02 10.09 9.759 9.796 619,904 -0.34(-3.35%)
Sep 08, 2016 10.12 10.16 9.943 10.14 400,501 -0.04(-0.36%)
Sep 07, 2016 10.14 10.33 10.14 10.17 454,994 +0.02(+0.18%)
Sep 06, 2016 10.35 10.39 10.03 10.15 633,688 -0.18(-1.77%)
Sep 02, 2016 10.40 10.34 10.34 10.34 1,060,473 +0.04(+0.36%)
Sep 01, 2016 10.33 10.47 10.11 10.30 972,161 +0.01(+0.09%)
Aug 31, 2016 10.21 10.31 10.13 10.29 722,792 +0.08(+0.81%)
Aug 30, 2016 10.17 10.25 10.13 10.21 320,272 +0.02(+0.18%)
Aug 29, 2016 10.24 10.38 10.12 10.19 600,660 +0.02(+0.18%)
Aug 26, 2016 10.16 10.21 9.970 10.17 571,032 +0.05(+0.54%)
Aug 25, 2016 10.19 10.25 10.05 10.12 443,026 -0.10(-0.99%)
Aug 24, 2016 10.43 10.50 10.17 10.22 567,205 -0.22(-2.11%)
Aug 23, 2016 10.47 10.60 10.44 10.44 441,430 -0.04(-0.35%)
Aug 22, 2016 10.53 10.56 10.29 10.47 607,140 -0.05(-0.52%)
Aug 19, 2016 10.55 10.58 10.43 10.53 431,555 -0.03(-0.26%)
Aug 18, 2016 10.69 10.73 10.48 10.56 637,541 -0.13(-1.20%)
Aug 17, 2016 10.70 10.73 10.55 10.69 376,946 -0.08(-0.77%)
Aug 16, 2016 10.78 10.80 10.63 10.77 376,472 -0.11(-1.01%)
Aug 15, 2016 10.56 10.90 10.55 10.88 728,875 +0.43(+4.12%)
Aug 12, 2016 10.43 10.47 10.36 10.45 396,020 +0.01(+0.09%)
Aug 11, 2016 10.15 10.47 10.15 10.44 557,431 +0.33(+3.26%)
Aug 10, 2016 10.04 10.13 9.915 10.11 570,307 +0.10(+1.01%)
Aug 09, 2016 10.28 10.31 10.01 10.01 684,861 -0.27(-2.67%)
Aug 08, 2016 10.34 10.39 10.21 10.28 1,332,681 -0.01(-0.09%)
Aug 05, 2016 10.17 10.77 10.17 10.29 1,998,129 +0.12(+1.17%)
Aug 04, 2016 9.393 10.28 9.182 10.17 3,010,721 +1.01(+11.00%)
Aug 03, 2016 8.522 9.301 8.385 9.164 1,917,251 +0.65(+7.64%)
Aug 02, 2016 8.971 8.999 8.454 8.513 2,295,359 -0.45(-5.01%)
Aug 01, 2016 9.109 9.237 8.861 8.962 1,361,902 -0.11(-1.21%)
Jul 29, 2016 9.182 9.182 9.036 9.072 976,098 -0.13(-1.39%)
Jul 28, 2016 9.430 9.430 9.081 9.200 1,124,180 -0.23(-2.43%)
Jul 27, 2016 9.686 9.695 9.329 9.430 1,162,192 -0.25(-2.56%)
Jul 26, 2016 10.08 10.08 9.595 9.677 1,243,693 -0.38(-3.83%)
Jul 25, 2016 10.19 10.26 9.989 10.06 1,212,051 -0.11(-1.08%)
Jul 22, 2016 10.16 10.37 10.16 10.17 1,034,002 +0.05(+0.45%)
Jul 21, 2016 10.29 10.58 10.08 10.13 2,355,151 -0.18(-1.78%)
Jul 20, 2016 10.36 10.40 10.12 10.31 657,246 -0.04(-0.35%)
Jul 19, 2016 10.42 10.45 10.18 10.35 422,011 -0.08(-0.79%)
Jul 18, 2016 10.54 10.62 10.43 10.43 338,567 -0.10(-0.96%)
Jul 15, 2016 10.64 10.64 10.42 10.53 507,648 -0.04(-0.35%)
Jul 14, 2016 10.49 10.65 10.47 10.57 421,617 +0.17(+1.68%)
Jul 13, 2016 10.72 10.75 10.26 10.39 859,435 -0.27(-2.49%)
Jul 12, 2016 10.54 10.72 10.48 10.66 732,692 +0.22(+2.11%)
Jul 11, 2016 10.27 10.52 10.27 10.44 506,135 +0.25(+2.43%)
Jul 08, 2016 10.17 10.34 10.16 10.19 1,258,193 +0.11(+1.09%)
Jul 07, 2016 9.805 10.10 9.759 10.08 894,394 +0.32(+3.29%)
Jul 06, 2016 9.613 9.787 9.439 9.759 791,647 +0.12(+1.24%)
Jul 05, 2016 9.897 9.897 9.540 9.640 523,631 -0.28(-2.86%)
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.